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)

2025-07-15 16:00:00 ET (Delayed)
Bid: 
124
Ask: 
125.4
Vol: 
4,039,815
Last: 
124.84
Change: 
-1.05 (+-0.8354%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 122.000
4.18
-0.12
4.2
4.4
35
0.41
0.7993
0.0606
150
DELL 123.000
3.78
+0.23
3.4
3.6
12
0.4
0.734
0.0718
285
DELL 124.000
3.19
+0.335
2.73
2.8
9
0.39
0.6584
0.0815
327
DELL 125.000
2.39
+0.13
2.11
2.26
280
0.39
0.574
0.0882
3336
DELL 126.000
1.72
-0.015
1.58
1.71
352
0.39
0.4846
0.0905
1034
DELL 127.000
1.36
+0.055
1.17
1.27
219
0.39
0.3956
0.0878
871
Fri Jul 18 2025
Strike
DELL 122.000
DELL 123.000
DELL 124.000
DELL 125.000
DELL 126.000
DELL 127.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 122.000
0.51
-0.14
0.49
0.58
62
0.41
-0.2016
0.061
1758
DELL 123.000
0.69
-0.2
0.71
0.77
43
0.4
-0.2673
0.0724
554
DELL 124.000
0.99
-0.225
0.99
1.08
139
0.39
-0.3436
0.0822
503
DELL 125.000
1.38
-0.22
1.37
1.45
246
0.39
-0.4288
0.089
674
DELL 126.000
1.72
-0.365
1.82
2.03
261
0.39
-0.5192
0.0914
623
DELL 127.000
2.1
-0.555
2.41
2.66
79
0.4
-0.6092
0.0887
544
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 122.000
5.18
+0.255
4.9
5.1
10
0.36
0.7127
0.0501
87
DELL 123.000
4.95
+0.7
4.2
4.4
11
0.35
0.6611
0.0539
50
DELL 124.000
3.86
+0.235
3.6
3.75
17
0.35
0.6058
0.0568
60
DELL 125.000
3.35
+0.275
3.05
3.2
83
0.35
0.5481
0.0585
315
DELL 126.000
2.68
+0.125
2.47
4.15
60
0.43
0.4893
0.0588
177
DELL 127.000
2.18
+0.065
2.09
2.22
155
0.35
0.4312
0.0578
232
Fri Jul 25 2025
Strike
DELL 122.000
DELL 123.000
DELL 124.000
DELL 125.000
DELL 126.000
DELL 127.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 122.000
1.32
-0.27
1.47
1.55
7
0.35
-0.3148
0.0487
86
DELL 123.000
1.85
-0.08
1.73
1.98
261
0.35
-0.365
0.0521
278
DELL 124.000
2.45
+0.115
2.17
2.32
9
0.35
-0.4183
0.0546
50
DELL 125.000
2.58
-0.2
2.65
2.78
37
0.35
-0.4736
0.0561
991
DELL 126.000
3.17
-0.155
3.15
3.3
33
0.34
-0.5297
0.0564
45
DELL 127.000
3.54
-0.335
3.7
3.85
65
0.34
-0.5852
0.0555
60
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.