Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DELL INC (DELL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DELL DELL INC   0.460 0.462 125.06 0.15
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 1.10 2.50 2.35 0.00 163 955  W   123 DELL 0.00 0.05 0.01 0.00 224 239  W  
DELL 0.50 1.35 1.40 0.00 813 870  W   124 DELL 0.00 0.05 0.05 0.00 390 154  W  
DELL 0.00 2.25 0.10 0.00 1254 1147  W   125 DELL 0.00 0.05 0.05 0.00 701 99  W  
DELL 0.00 0.05 0.01 0.00 1131 287  W   126 DELL 0.75 1.95 0.88 0.00 81 785  W  
DELL 0.00 0.05 0.04 0.00 875 887  W   127 DELL 1.70 2.70 2.49 0.00 5 35  W  
DELL 0.00 0.10 0.01 0.00 1251 1046  W   128 DELL 2.50 3.10 2.95 0.00 3 40  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 4.30 4.70 4.58 4.18 637 619  W   123 DELL 2.20 2.50 2.20 1.95 362 332  W  
DELL 3.80 4.00 4.00 3.60 68 311  W   124 DELL 2.60 2.75 2.53 2.36 64 104  W  
DELL 3.20 3.50 3.45 3.07 847 1450  W   125 DELL 3.10 3.30 3.10 2.83 221 350  W  
DELL 2.80 3.00 3.00 2.60 282 642  W   126 DELL 3.60 3.80 3.63 3.36 25 24  W  
DELL 2.45 2.55 2.59 2.18 382 391  W   127 DELL 4.20 4.40 4.20 3.94 15 33  W  
DELL 2.05 2.20 2.21 1.81 230 169  W   128 DELL 4.80 6.30 4.80 4.57 10 27  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 5.40 5.60 5.90 5.90 13 52  W   123 DELL 3.10 3.30 3.10 3.01 6 42  W  
DELL 3.00 5.10 5.10 5.33 20 66  W   124 DELL 3.50 5.40 3.60 3.44 8 229  W  
DELL 4.30 4.60 4.50 4.80 348 143  W   125 DELL 4.00 5.60 4.09 3.90 38 103  W  
DELL 3.90 4.20 4.10 4.31 75 61  W   126 DELL 4.40 6.60 4.70 4.40 19 11  W  
DELL 2.45 4.90 3.40 3.85 5 47  W   127 DELL 5.10 6.80 5.20 4.93 5 15  W  
DELL 2.25 3.30 3.20 3.43 55 232  W   128 DELL 5.70 5.90 5.80 5.50 4 33  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 5.90 6.50 6.30 7.55 40 106  S   123 DELL 3.80 5.80 3.90 3.54 80 21  S  
DELL 5.70 6.00 5.90 6.98 46 66  S   124 DELL 4.30 4.40 4.30 3.95 74 80  S  
DELL 5.20 5.50 5.45 6.43 1569 2574  S   125 DELL 4.80 5.00 5.00 4.39 1389 698  S  
DELL 4.80 5.00 5.00 5.92 142 49  S   126 DELL 5.30 5.50 5.25 4.86 81 1  S  
DELL 4.30 4.50 4.31 5.43 85 40  S   127 DELL 5.90 6.10 5.90 5.35 4 40  S  
DELL 3.90 4.20 4.02 4.97 45 20  S   128 DELL 6.40 6.70 6.40 5.88 9 6  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 5.90 7.80 7.45 9.33 8 14  W   123 DELL 4.80 6.80 4.75 3.73 7 14  W  
DELL 7.00 7.30 6.90 8.74 5 12  W   124 DELL 5.40 5.90 5.40 4.11 5 14  W  
DELL 5.50 6.80 6.50 8.17 11 317  W   125 DELL 5.80 6.40 5.90 4.52 2 1515  W  
DELL 4.70 6.30 6.20 7.63 11 235  W   126 DELL 6.30 8.30 6.50 4.95 3 216  W  
DELL 4.20 7.40 5.80 7.12 30 122  W   127 DELL 6.90 9.00 12.00 5.41 0 2  W  
DELL 3.70 6.70 5.40 6.62 4 1513  W   128 DELL 7.00 8.90 7.60 5.89 2 13  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 9.40 12.20 6.78 11.29 0 1  W   123 DELL 6.50 9.60 0.00 3.67 0 0  W  
DELL 9.70 11.90 10.00 10.68 0 17  W   124 DELL 8.20 9.10 9.20 4.02 0 10  W  
DELL 8.00 9.90 9.78 10.10 27 42  W   125 DELL 8.70 10.70 12.40 4.39 0 1  W  
DELL 8.30 9.70 9.30 9.53 5 22  W   126 DELL 8.60 9.90 9.60 4.78 0 8  W  
DELL 8.70 10.30 8.82 8.99 1 10  W   127 DELL 8.70 10.90 0.00 5.19 0 0  W  
DELL 7.00 8.60 8.15 8.47 4 17  W   128 DELL 10.00 11.10 0.00 5.62 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 9.30 11.40 0.00 13.50 0 0  W   123 DELL 6.80 10.00 0.00 3.44 0 0  W  
DELL 9.20 12.70 10.78 12.87 0 12  W   124 DELL 7.40 9.30 8.90 3.75 15 1  W  
DELL 8.10 11.90 10.30 12.26 13 0  W   125 DELL 9.00 11.20 0.00 4.07 0 0  W  
DELL 7.90 10.50 9.74 11.67 2 0  W   126 DELL 9.50 11.20 0.00 4.42 0 0  W  
DELL 8.80 9.70 0.00 11.10 0 0  W   127 DELL 10.10 12.30 0.00 4.78 0 0  W  
DELL 7.60 9.90 0.00 10.55 0 0  W   128 DELL 10.70 11.60 0.00 5.16 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 10.80 11.00 11.00 17.44 345 7084  S   125 DELL 9.70 10.00 9.86 3.13 20 1752  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.