DELL Options Chain

Name: DELL Options Chain
Creator: Obelion

DELL $467.09 · Updated Oct 26, 4:00 PM ET

DELL is at $467.09. The nearest expiration, Oct 30, 2026 (4 days out), lists 145 strikes, with 29,704 calls and 11,468 puts traded in the latest session. At-the-money implied volatility is 76.2%. The at-the-money straddle prices a move of about $29.75 (6.4%) by expiration.

EXPIRATION

ATM IV

76.2%

467.5 strike

EXPECTED MOVE

$29.75

ATM straddle

MAX PAIN

$480.00

+2.8%

PUT/CALL VOLUME

0.39

11,468 / 29,704

OCT 30, 2026 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
39.25	43.00	43.15	14	43	87.0%	0.840	0.0060	-1.390	430	-1.106	0.0060	-0.139	79.1%	405	261	3.10	3.25	2.94
36.95	40.80	30.85	9	6	85.0%	0.828	0.0064	-1.420	432.5	-1.201	0.0064	-0.156	79.4%	44	604	3.47	3.80	3.35
34.75	37.70	30.66	2	24	79.9%	0.824	0.0069	-1.356	435	-1.267	0.0069	-0.172	78.7%	538	205	3.90	4.25	3.70
33.30	35.70	28.85	6	5	81.5%	0.801	0.0073	-1.489	437.5	-1.323	0.0074	-0.189	77.6%	103	95	3.90	4.70	4.05
31.80	33.50	38.44	20	32	81.8%	0.780	0.0077	-1.580	440	-1.410	0.0079	-0.209	77.8%	918	201	4.89	5.25	4.70
30.10	31.70	26.55	20	8	82.3%	0.758	0.0081	-1.674	442.5	-1.493	0.0083	-0.231	77.8%	121	62	5.65	6.00	5.25
27.65	29.80	34.40	94	47	79.8%	0.742	0.0086	-1.680	445	-1.540	0.0088	-0.251	76.8%	249	165	5.57	6.50	5.80
25.90	27.95	32.50	107	48	79.4%	0.720	0.0090	-1.739	447.5	-1.628	0.0092	-0.276	77.4%	84	219	6.50	7.45	6.55
24.75	26.20	28.70	149	237	80.7%	0.693	0.0093	-1.839	450	-1.669	0.0097	-0.298	76.5%	972	410	6.89	7.90	7.40
23.05	24.60	25.05	169	87	80.5%	0.669	0.0096	-1.891	452.5	-1.785	0.0098	-0.328	78.6%	111	39	7.50	9.80	8.00
21.65	22.70	22.10	243	320	79.9%	0.645	0.0099	-1.926	455	-1.758	0.0104	-0.349	75.6%	330	255	8.40	9.70	8.90
19.75	21.35	23.93	68	67	79.2%	0.620	0.0102	-1.950	457.5	-1.799	0.0107	-0.376	75.5%	145	53	8.75	10.70	9.85
18.10	19.80	20.90	697	282	78.2%	0.595	0.0105	-1.961	460	-1.826	0.0110	-0.403	75.2%	506	703	11.25	11.70	10.85
17.15	18.45	20.25	154	56	79.3%	0.567	0.0105	-2.015	462.5	-1.858	0.0111	-0.431	75.4%	93	203	12.00	12.95	11.95
15.70	17.05	16.50	298	219	78.7%	0.541	0.0107	-2.015	465	-1.875	0.0112	-0.459	75.4%	362	289	13.69	14.20	13.10
14.55	15.50	14.94	138	205	78.1%	0.514	0.0109	-2.007	467.5	-1.857	0.0114	-0.487	74.4%	58	194	12.55	15.25	14.20
13.35	14.30	13.95	812	303	77.9%	0.486	0.0109	-2.001	470	-1.857	0.0114	-0.516	74.5%	524	751	16.00	16.55	15.60
11.90	13.30	13.98	206	128	77.2%	0.459	0.0109	-1.975	472.5	-1.835	0.0114	-0.544	74.1%	152	377	14.65	18.00	16.80
11.15	11.90	11.55	638	283	77.1%	0.432	0.0109	-1.950	475	-1.819	0.0112	-0.572	74.3%	192	202	18.30	19.45	18.35
10.05	11.20	11.70	63	27	77.4%	0.406	0.0107	-1.932	477.5	-1.812	0.0110	-0.598	75.1%	58	29	19.15	21.55	19.65
9.30	9.80	9.54	546	1,146	76.6%	0.378	0.0106	-1.873	480	-1.728	0.0110	-0.628	73.4%	625	138	21.75	22.40	21.35
8.45	9.30	10.26	81	39	77.5%	0.355	0.0102	-1.856	482.5	-1.676	0.0107	-0.655	73.2%	97	2	22.16	24.15	22.85
7.65	8.35	7.91	222	155	77.1%	0.330	0.0100	-1.793	485	-1.639	0.0103	-0.679	73.8%	252	14	21.95	26.05	24.60
6.90	7.70	7.67	93	98	77.3%	0.307	0.0097	-1.743	487.5	-1.614	0.0099	-0.700	74.9%	29	6	25.45	28.35	26.25
6.25	6.90	6.50	749	483	77.1%	0.283	0.0093	-1.675	490	-1.550	0.0095	-0.723	74.9%	463	40	26.94	30.15	28.10
5.60	6.25	6.70	71	232	77.0%	0.261	0.0090	-1.606	492.5	-1.428	0.0092	-0.751	73.1%	77	3	39.75	31.60	29.85
5.00	5.65	6.18	204	260	76.8%	0.240	0.0086	-1.532	495	-1.358	0.0088	-0.772	73.2%	262	38	29.95	33.65	31.70
4.50	5.10	4.75	100	80	76.9%	0.220	0.0082	-1.462	497.5	-1.263	0.0084	-0.794	72.5%	17	6	31.61	35.45	33.70
4.00	4.50	4.24	5,808	1,113	76.5%	0.200	0.0078	-1.374	500	-1.177	0.0079	-0.814	72.2%	637	65	34.75	37.35	35.80
3.45	4.10	3.80	444	133	76.3%	0.182	0.0074	-1.291	502.5	-1.046	0.0074	-0.838	70.6%	2	2	47.92	40.40	36.50
3.10	3.70	3.39	299	316	76.5%	0.166	0.0069	-1.222	505	-0.931	0.0069	-0.859	69.3%	123	8	36.23	42.35	38.55

Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.

Open DELL in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

OCT 30, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS