Cboe Global Markets

DELL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Dell Technologies Inc (dell)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
93.68
Ask: 
94.22
Vol: 
4,541,772
Last: 
94
Change: 
+1.51 (+1.6333%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 20
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 91.000
1.99
-2.16
1.82
2.28
25
0.61
0.6945
0.117
153
DELL 92.000
1.51
-1.865
0.88
1.54
713
0.49
0.5696
0.1339
1755
DELL 93.000
0.87
-1.74
0.7
1.06
213
0.58
0.4326
0.1377
715
DELL 94.000
0.43
-1.585
0.4
0.63
391
0.57
0.2969
0.1252
1270
DELL 95.000
0.27
-1.175
0.01
0.29
507
0.46
0.1826
0.0977
1055
DELL 96.000
0.1
-0.885
0.08
0.14
276
0.53
0.1065
0.0668
492
DELL 97.000
0.07
-0.595
0.05
0.11
425
0.59
0.0652
0.0439
1415
Fri Mar 14 2025
Strike
DELL 91.000
DELL 92.000
DELL 93.000
DELL 94.000
DELL 95.000
DELL 96.000
DELL 97.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 91.000
0.58
+0.125
0.52
0.93
186
0.69
-0.3055
0.117
704
DELL 92.000
1
+0.345
0.77
2
126
0.83
-0.4305
0.1341
943
DELL 93.000
1.37
+0.485
1.28
1.57
252
0.58
-0.5678
0.1384
6010
DELL 94.000
2.07
+0.79
1.86
2.38
71
0.61
-0.7047
0.1269
265
DELL 95.000
2.82
+1.03
2.38
3.95
2,021
0.8
-0.8214
0.1004
1151
DELL 96.000
3.75
+1.355
2.95
3.85
84
0
-0.8998
0.0691
177
DELL 97.000
4.79
+1.865
4.15
4.9
24
0
-0.942
0.0448
188
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 80.000
12.66
-2.215
12.3
14.5
5
0.92
0.9447
0.0128
133
DELL 85.000
8.6
-2.1
7.95
8.95
4
0.66
0.8454
0.0295
235
DELL 90.000
4.25
-1.925
4.3
4.55
54
0.55
0.6485
0.049
1088
DELL 95.000
1.76
-1.415
1.64
1.87
902
0.51
0.384
0.053
2148
DELL 100.000
0.52
-0.68
0.5
0.75
483
0.52
0.162
0.0351
3141
DELL 105.000
0.14
-0.23
0.08
0.16
81
0.49
0.055
0.0156
2833
Fri Mar 21 2025
Strike
DELL 80.000
DELL 85.000
DELL 90.000
DELL 95.000
DELL 100.000
DELL 105.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 80.000
0.21
-0.035
0.19
0.25
120
0.64
-0.0554
0.0129
3362
DELL 85.000
0.67
+0.13
0.44
0.85
119
0.58
-0.1551
0.0296
5234
DELL 90.000
1.95
+0.465
1.64
2.17
277
0.56
-0.3529
0.0492
5790
DELL 95.000
4.33
+0.955
3.9
4.75
116
0.53
-0.6191
0.0534
5434
DELL 100.000
8.2
+1.775
7.9
8.5
22
0.55
-0.8428
0.0354
5941
DELL 105.000
12.61
+2.035
12.45
13.05
72
0.58
-0.9507
0.0165
2867
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 91.000
4.37
-2.055
4.55
4.8
5
0.51
0.5874
0.0399
55
DELL 92.000
4
-1.725
4.05
4.25
1
0.51
0.5469
0.041
12
DELL 93.000
3.47
-1.655
3.55
3.7
4
0.51
0.5055
0.0416
59
DELL 94.000
3.15
-1.375
3.05
3.25
11
0.5
0.4637
0.0419
199
DELL 95.000
2.6
-1.425
2.52
2.76
238
0.49
0.4219
0.0417
325
DELL 96.000
2.38
-1.195
1.98
2.41
31
0.48
0.3805
0.041
83
DELL 97.000
1.74
-1.33
1.86
2.04
25
0.49
0.3399
0.0399
75
Fri Mar 28 2025
Strike
DELL 91.000
DELL 92.000
DELL 93.000
DELL 94.000
DELL 95.000
DELL 96.000
DELL 97.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 91.000
3.1
+0.635
3.05
3.2
5
0.52
-0.4147
0.0401
56
DELL 92.000
3.65
+0.845
2.97
3.65
20
0.48
-0.4555
0.0412
90
DELL 93.000
4.13
+0.96
3.75
4.4
18
0.52
-0.4971
0.0419
49
DELL 94.000
4.46
+0.785
4.45
4.7
8
0.51
-0.5393
0.0422
48
DELL 95.000
5.6
+1.475
4.45
5.35
24
0.47
-0.5815
0.042
126
DELL 96.000
5.55
+0.925
4.9
6
1
0.46
-0.6234
0.0414
94
DELL 97.000
5.6
+0.425
5.65
6.55
3
0.45
-0.6643
0.0403
55
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.