Quote for DELL (DELL INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 460.00 | 52.00 | 50.44 | 10.93% | 1 | 0.69 |
| Nov 20 '26 465.00 | 35.35 | 35.35 | 7.66% | 0 | 0.69 |
| Jan 15 '27 460.00 | 61.65 | 60.09 | 13.02% | 2 | 0.68 |
| Nov 20 '26 455.00 | 38.70 | 32.14 | 6.96% | 0 | 0.66 |
| Nov 20 '26 457.50 | 37.30 | 33.24 | 7.20% | 0 | 0.66 |
| Mar 19 '27 460.00 | 79.13 | 77.57 | 16.80% | 4 | 0.66 |
| Nov 20 '26 462.50 | 34.93 | 34.93 | 7.57% | 0 | 0.66 |
| Apr 16 '27 460.00 | 85.99 | 84.43 | 18.29% | 5 | 0.66 |
| Nov 20 '26 460.00 | 35.65 | 34.09 | 7.39% | 0 | 0.65 |
| Jun 17 '27 460.00 | 99.13 | 97.57 | 21.14% | 7 | 0.65 |
| Dec 17 '27 460.00 | 134.50 | 132.94 | 28.80% | 13 | 0.64 |
| Sep 17 '27 460.00 | 117.50 | 115.94 | 25.12% | 10 | 0.64 |
| Feb 19 '27 460.00 | 69.28 | 67.72 | 14.67% | 3 | 0.64 |
| Jan 21 '28 460.00 | 138.69 | 137.13 | 29.71% | 14 | 0.63 |
| Jun 16 '28 460.00 | 160.91 | 159.35 | 34.52% | 19 | 0.62 |
| Dec 15 '28 460.00 | 181.25 | 179.69 | 38.93% | 25 | 0.58 |
| Jan 19 '29 460.00 | 184.80 | 183.24 | 39.70% | 26 | 0.57 |