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)

2025-05-28 15:59:59 ET (Delayed)
Bid: 
115.7
Ask: 
115.85
Vol: 
4,566,011
Last: 
115.83
Change: 
+2.07 (+1.8195%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 113.000
5.6
-0.05
5.45
6
219
1.59
0.5479
0.0305
635
DELL 114.000
5.15
+0
4.85
5.15
347
1.53
0.5172
0.0308
901
DELL 115.000
4.6
-0.05
4.5
4.65
383
1.52
0.4866
0.0308
1700
DELL 116.000
4.15
-0.1
4.05
4.2
191
1.51
0.4562
0.0307
597
DELL 117.000
3.75
-0.05
3.65
3.8
112
1.51
0.4261
0.0305
316
DELL 118.000
3.34
-0.085
3.25
3.4
623
1.5
0.3964
0.03
951
Fri May 30 2025
Strike
DELL 113.000
DELL 114.000
DELL 115.000
DELL 116.000
DELL 117.000
DELL 118.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 113.000
4.66
-0.14
4.65
4.8
234
1.52
-0.4523
0.0306
699
DELL 114.000
5.27
-0.03
5.15
5.3
93
1.52
-0.483
0.0308
899
DELL 115.000
5.01
-0.815
5.65
5.85
49
1.51
-0.5137
0.0309
553
DELL 116.000
5.75
-0.625
6.25
6.4
3
1.51
-0.5442
0.0308
151
DELL 117.000
6.57
-0.38
6.8
7
2
1.5
-0.5743
0.0305
12
DELL 118.000
7.3
+0
7.45
7.6
0
1.5
-0.6041
0.0301
20
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.