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

Option Chains For DELL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DELL DELL INC   0.297 0.447 114.11 2.43

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 1.15 2.35 2.35 0.00 169 411  Q   112 DELL 0.00 0.05 0.03 0.00 97 411  Q  
DELL 0.40 1.30 1.11 0.00 347 522  Q   113 DELL 0.00 0.05 0.02 0.00 126 624  Q  
DELL 0.00 0.35 0.20 0.00 1146 382  Q   114 DELL 0.00 0.10 0.10 0.00 364 116  Q  
DELL 0.00 0.05 0.02 0.00 574 1914  Q   115 DELL 0.70 1.10 0.80 0.00 113 134  Q  
DELL 0.00 0.05 0.03 0.00 206 484  Q   116 DELL 1.70 3.80 2.05 0.00 19 67  Q  
DELL 0.00 0.05 0.04 0.00 108 809  Q   117 DELL 2.65 4.00 3.85 0.00 1 26  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 3.10 3.30 3.23 4.11 81 170  W   112 DELL 0.85 1.00 0.98 1.78 73 97  W  
DELL 2.45 2.60 2.49 3.52 75 166  W   113 DELL 1.20 1.35 1.40 2.18 138 402  W  
DELL 1.95 2.00 2.00 2.98 6632 2260  W   114 DELL 1.70 1.75 1.71 2.65 101 209  W  
DELL 1.45 1.55 1.55 2.50 1350 489  W   115 DELL 2.20 2.30 2.47 3.17 43 497  W  
DELL 1.10 1.20 1.20 2.08 296 496  W   116 DELL 2.85 3.00 3.20 3.74 18 23  W  
DELL 0.80 0.95 0.90 1.71 170 240  W   117 DELL 3.50 4.90 3.67 4.37 3 25  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 4.00 4.30 4.09 5.60 49 96  W   112 DELL 1.65 1.95 2.00 2.62 3 100  W  
DELL 3.40 3.70 3.50 5.02 43 85  W   113 DELL 2.05 2.35 2.40 3.03 4 11  W  
DELL 2.95 3.20 2.85 4.48 159 108  W   114 DELL 2.50 3.40 2.80 3.48 12 12  W  
DELL 2.50 2.65 2.60 3.99 65 943  W   115 DELL 3.00 3.40 3.25 3.98 2 39  W  
DELL 2.10 2.30 2.08 3.53 100 104  W   116 DELL 3.60 5.20 5.00 4.51 0 6  W  
DELL 1.75 1.95 1.76 3.11 24 65  W   117 DELL 4.30 4.60 6.37 5.08 0 6  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 4.80 5.00 5.20 7.10 10 116  S   112 DELL 2.35 2.60 2.60 3.03 10 64  S  
DELL 4.20 4.50 4.25 6.51 47 207  S   113 DELL 2.80 3.00 2.95 3.42 31 40  S  
DELL 3.70 4.00 3.80 5.96 37 347  S   114 DELL 3.20 3.50 3.50 3.85 16 44  S  
DELL 3.30 3.60 3.40 5.43 276 3414  S   115 DELL 3.80 4.10 4.00 4.31 34 455  S  
DELL 2.90 3.10 2.90 4.94 371 209  S   116 DELL 4.40 4.60 4.70 4.80 9 17  S  
DELL 2.50 2.70 2.78 4.48 27 334  S   117 DELL 5.00 5.30 5.20 5.33 10 16  S  
 
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 5.30 7.40 5.65 8.72 6 40  W   112 DELL 3.00 4.20 3.30 3.15 19 43  W  
DELL 4.80 6.80 4.80 8.12 19 641  W   113 DELL 3.10 4.90 3.90 3.52 5 4  W  
DELL 4.30 5.70 4.50 7.54 4 37  W   114 DELL 3.40 4.40 4.50 3.91 2 30  W  
DELL 3.80 4.50 3.80 6.99 36 122  W   115 DELL 4.50 6.70 6.15 4.33 0 15  W  
DELL 3.40 5.00 3.90 6.47 1 41  W   116 DELL 5.10 7.20 5.40 4.78 4 7  W  
DELL 3.00 3.30 2.98 5.98 2 27  W   117 DELL 5.70 8.00 6.10 5.26 9 0  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 5.80 6.20 5.75 10.53 3 11  W   112 DELL 2.25 5.00 5.00 3.07 0 1  W  
DELL 5.30 7.10 4.70 9.91 1 22  W   113 DELL 3.00 4.40 0.00 3.40 0 0  W  
DELL 4.80 6.70 5.10 9.32 1 16  W   114 DELL 2.75 6.00 4.65 3.75 6 0  W  
DELL 3.50 6.30 4.50 8.74 3 42  W   115 DELL 5.00 6.30 5.33 4.13 5 11  W  
DELL 2.10 5.80 4.30 8.19 1 26  W   116 DELL 5.60 5.90 5.20 4.53 0 12  W  
DELL 2.45 4.90 3.61 7.66 11 13  W   117 DELL 5.50 8.20 7.07 4.96 0 1  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 6.30 6.80 0.00 12.58 0 0  W   112 DELL 3.80 5.30 4.18 2.84 4 0  W  
DELL 5.70 6.20 0.00 11.94 0 0  W   113 DELL 4.30 6.20 0.00 3.13 0 0  W  
DELL 5.20 7.20 5.61 11.32 1 0  W   114 DELL 4.80 6.80 5.51 3.44 1 0  W  
DELL 4.70 5.30 5.15 10.72 10 0  W   115 DELL 5.30 5.80 0.00 3.77 0 0  W  
DELL 4.40 5.70 0.00 10.14 0 0  W   116 DELL 5.90 7.10 0.00 4.13 0 0  W  
DELL 3.90 6.10 4.21 9.58 1 0  W   117 DELL 6.50 7.80 0.00 4.50 0 0  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 5.30 5.50 5.34 12.96 246 921  S   115 DELL 5.70 6.00 6.00 3.32 32 289  S  


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


Data Provided by HistoricalOptionData.com
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.