Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DELL DELL INC   0.447 0.467 131.68 0.07
 
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 2.40 3.60 3.29 0.00 184 1457  W   129 DELL 0.15 0.30 0.20 0.00 1566 577  W  
DELL 2.10 2.60 2.60 0.00 234 2073  W   130 DELL 0.35 0.70 0.35 0.00 907 754  W  
DELL 1.45 1.85 1.80 0.00 584 546  W   131 DELL 0.70 0.80 0.55 0.00 227 913  W  
DELL 0.90 1.25 1.24 0.00 518 385  W   132 DELL 1.10 1.25 1.15 0.00 407 338  W  
DELL 0.55 0.65 0.73 0.00 1795 1046  W   133 DELL 1.55 1.90 1.65 0.00 27 16  W  
DELL 0.20 0.45 0.45 0.00 268 1784  W   134 DELL 2.10 3.30 4.00 0.00 600 10  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 4.50 5.10 4.90 5.03 34 186  S   129 DELL 1.10 1.95 1.60 2.10 54 97  S  
DELL 4.00 4.20 4.40 4.43 706 3852  S   130 DELL 2.05 2.25 2.00 2.49 210 501  S  
DELL 3.40 3.60 3.80 3.88 159 418  S   131 DELL 2.50 2.70 2.51 2.94 45 122  S  
DELL 2.90 3.10 3.20 3.37 180 222  S   132 DELL 3.00 3.20 2.95 3.43 148 99  S  
DELL 2.50 2.65 2.65 2.91 372 102  S   133 DELL 3.50 3.80 3.69 3.97 12 8  S  
DELL 2.05 2.40 2.32 2.49 209 309  S   134 DELL 4.10 4.40 4.10 4.55 27 2  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 6.40 7.00 6.70 6.81 8 81  W   129 DELL 2.75 3.80 4.50 3.12 4 52  W  
DELL 5.90 6.40 6.30 6.23 81 864  W   130 DELL 3.80 4.80 4.20 3.53 47 91  W  
DELL 5.40 5.90 5.30 5.67 60 130  W   131 DELL 4.10 4.60 4.70 3.97 12 4  W  
DELL 4.90 5.30 5.30 5.16 155 1126  W   132 DELL 4.00 5.20 5.05 4.45 16 1  W  
DELL 4.30 4.80 4.70 4.67 82 515  W   133 DELL 5.20 6.30 5.80 4.95 1 1  W  
DELL 4.00 4.50 3.30 4.22 11 28  W   134 DELL 5.80 6.90 6.10 5.49 1 1  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 9.70 10.90 9.80 8.57 3 281  W   129 DELL 6.70 7.30 8.70 3.64 0 8  W  
DELL 9.20 9.90 9.33 7.99 41 249  W   130 DELL 7.00 8.40 7.29 4.03 37 59  W  
DELL 7.60 10.10 9.23 7.42 8 40  W   131 DELL 6.80 9.10 7.89 4.45 4 9  W  
DELL 8.00 9.30 8.50 6.89 2 15  W   132 DELL 8.10 9.10 8.25 4.90 8 11  W  
DELL 6.60 9.40 8.03 6.38 9 170  W   133 DELL 8.30 9.20 11.80 5.37 0 2  W  
DELL 7.50 8.10 7.15 5.90 2 25  W   134 DELL 9.10 10.90 9.99 5.87 5 5  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 9.40 11.30 9.50 10.48 1 16  W   129 DELL 5.60 7.50 7.99 3.82 0 111  W  
DELL 9.00 10.70 10.50 9.88 32 62  W   130 DELL 6.40 8.00 8.01 4.18 1 9  W  
DELL 8.70 11.20 9.75 9.30 8 2  W   131 DELL 7.50 9.20 8.52 4.57 2 4  W  
DELL 7.70 10.30 8.90 8.74 1 7  W   132 DELL 7.90 10.40 9.60 4.99 2 13  W  
DELL 8.30 9.80 8.79 8.21 0 30  W   133 DELL 8.50 11.10 0.00 5.42 0 0  W  
DELL 8.00 8.60 8.04 7.70 0 16  W   134 DELL 9.20 11.50 10.60 5.88 0 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 9.40 11.60 10.30 12.60 0 4  W   129 DELL 6.30 8.40 0.00 3.75 0 0  W  
DELL 10.20 11.10 9.70 11.98 6 13  W   130 DELL 6.60 9.70 8.90 4.08 1 0  W  
DELL 8.60 10.50 10.16 11.38 21 1  W   131 DELL 8.30 9.80 8.80 4.43 1 0  W  
DELL 8.40 10.50 0.00 10.80 0 0  W   132 DELL 8.10 10.00 9.50 4.81 3 0  W  
DELL 8.50 9.70 8.55 10.24 0 2  W   133 DELL 8.70 10.70 0.00 5.20 0 0  W  
DELL 7.60 9.20 7.80 9.70 0 1  W   134 DELL 8.40 12.00 0.00 5.61 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 10.90 11.10 11.30 14.33 174 7166  S   130 DELL 8.30 8.60 8.30 3.79 17 1729  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 10.10 13.10 0.00 17.63 0 0  Q   129 DELL 6.10 10.10 0.00 3.13 0 0  Q  
DELL 10.80 12.80 0.00 16.97 0 0  Q   130 DELL 7.10 9.80 0.00 3.39 0 0  Q  
DELL 9.90 12.10 0.00 16.34 0 0  Q   131 DELL 8.20 10.50 0.00 3.66 0 0  Q  
DELL 9.60 11.90 10.54 15.71 15 0  Q   132 DELL 9.50 10.40 0.00 3.95 0 0  Q  
DELL 8.40 11.40 0.00 15.11 0 0  Q   133 DELL 9.40 12.20 0.00 4.25 0 0  Q  
DELL 8.00 10.90 0.00 14.51 0 0  Q   134 DELL 9.70 11.30 0.00 4.56 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DELL 12.60 12.80 12.50 26.76 42 1743  S   130 DELL 9.50 9.70 9.85 1.94 22 266  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.