DELL Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 90.00 | 78.83 | 82.25 | 85.20 | 0.00 | 1 | 1 | 259.9% |
| 110.00 | 61.69 | 62.10 | 65.05 | -10.20 | 1 | 21 | 182.9% |
| 113.00 | 27.90 | 59.25 | 62.20 | 0.00 | 12 | 6 | 181.0% |
| 116.00 | 54.49 | 56.25 | 59.45 | 0.00 | 2 | 2 | 181.8% |
| 117.00 | 53.51 | 55.85 | 58.45 | 0.00 | 2 | 6 | 178.7% |
| 119.00 | 50.46 | 53.25 | 56.15 | 0.00 | 2 | 9 | 160.6% |
| 120.00 | 49.48 | 52.30 | 54.85 | 0.00 | 2 | 5 | 143.3% |
| 121.00 | 52.94 | 51.30 | 54.15 | 0.00 | 1 | 3 | 154.8% |
| 122.00 | 46.58 | 50.30 | 53.10 | 0.00 | 5 | 31 | 149.8% |
| 123.00 | 46.94 | 49.30 | 52.30 | 0.00 | 2 | 3 | 154.8% |
| 124.00 | 49.08 | 48.95 | 50.65 | 3.12 | 32 | 25 | 120.4% |
| 125.00 | 48.17 | 48.05 | 49.75 | 2.42 | 32 | 218 | 124.4% |
| 126.00 | 38.95 | 46.30 | 49.15 | 0.00 | 1 | 6 | 140.5% |
| 127.00 | 41.95 | 45.30 | 48.10 | 0.00 | 10 | 6 | 135.7% |
| 128.00 | 49.11 | 44.30 | 47.35 | 0.00 | 2 | 7 | 142.0% |
| 129.00 | 42.57 | 43.30 | 46.10 | 0.00 | 1 | 2 | 130.2% |
| 130.00 | 43.02 | 42.15 | 44.75 | 2.30 | 1 | 48 | 111.9% |
| 131.00 | 28.81 | 41.15 | 44.30 | 0.00 | 12 | 35 | 131.7% |
| 132.00 | 41.03 | 40.20 | 42.80 | 2.16 | 1 | 52 | 109.5% |
| 133.00 | 40.03 | 39.20 | 42.45 | 13.05 | 1 | 47 | 130.8% |
| 134.00 | 39.25 | 38.15 | 41.25 | 4.32 | 23 | 47 | 121.8% |
| 135.00 | 38.35 | 37.05 | 40.15 | 4.38 | 23 | 55 | 115.7% |
| 136.00 | 32.09 | 36.20 | 38.75 | 0.00 | 18 | 35 | 97.3% |
| 137.00 | 31.95 | 35.20 | 37.75 | 0.00 | 15 | 53 | 94.8% |
| 138.00 | 30.97 | 34.20 | 37.30 | 0.00 | 15 | 42 | 112.3% |
| 139.00 | 29.92 | 33.35 | 36.45 | 0.00 | 15 | 37 | 113.8% |
| 140.00 | 33.17 | 32.20 | 35.15 | 3.00 | 5 | 74 | 102.4% |
| 141.00 | 28.81 | 31.25 | 34.35 | 0.00 | 15 | 33 | 105.6% |
| 142.00 | 25.40 | 30.40 | 33.40 | 0.00 | 15 | 40 | 104.2% |
| 143.00 | 23.04 | 29.25 | 32.50 | 0.00 | 1 | 35 | 103.9% |
| 144.00 | 26.59 | 28.40 | 31.00 | 4.45 | 1 | 16 | 87.4% |
| 145.00 | 18.55 | 27.25 | 30.45 | 0.00 | 31 | 78 | 97.2% |
| 146.00 | 25.13 | 26.30 | 29.45 | 0.00 | 5 | 37 | 94.4% |
| 147.00 | 23.65 | 25.35 | 28.45 | 8.95 | 1 | 157 | 91.7% |
| 148.00 | 25.23 | 24.75 | 27.35 | 4.52 | 2 | 250 | 86.6% |
| 149.00 | 24.46 | 23.45 | 26.30 | 4.56 | 181 | 263 | 82.8% |
| 150.00 | 23.48 | 22.65 | 25.30 | 4.88 | 182 | 283 | 80.1% |
| 152.50 | 21.11 | 20.95 | 23.10 | 3.81 | 14 | 217 | 79.7% |
| 155.00 | 18.45 | 18.70 | 20.20 | 3.06 | 45 | 60 | 64.7% |
| 157.50 | 14.38 | 16.45 | 17.90 | 2.08 | 4 | 53 | 62.1% |
| 160.00 | 14.20 | 14.70 | 16.05 | 2.80 | 12 | 442 | 54.8% |
| 162.50 | 12.02 | 12.50 | 13.95 | 2.52 | 14 | 112 | 53.4% |
| 165.00 | 10.97 | 10.25 | 11.50 | 3.34 | 63 | 218 | 56.1% |
| 167.50 | 9.20 | 8.90 | 9.50 | 2.55 | 179 | 281 | 53.3% |
| 170.00 | 7.43 | 7.30 | 7.75 | 2.28 | 297 | 684 | 51.9% |
| 172.50 | 5.90 | 5.75 | 6.20 | 2.05 | 432 | 395 | 50.9% |
| 175.00 | 4.59 | 4.40 | 4.75 | 1.49 | 512 | 935 | 49.0% |
| 177.50 | 3.53 | 3.30 | 3.70 | 1.43 | 370 | 165 | 49.2% |
| 180.00 | 2.60 | 2.50 | 2.83 | 0.90 | 781 | 2,306 | 49.4% |
| 182.50 | 1.90 | 1.76 | 2.07 | 0.75 | 367 | 1,190 | 48.8% |
| 185.00 | 1.35 | 1.24 | 1.53 | 0.61 | 343 | 678 | 49.1% |
| 187.50 | 0.86 | 0.76 | 1.00 | 0.26 | 178 | 203 | 47.6% |
| 190.00 | 0.60 | 0.58 | 0.75 | 0.23 | 289 | 211 | 48.7% |
| 192.50 | 0.41 | 0.33 | 0.50 | 0.10 | 129 | 25 | 48.3% |
| 195.00 | 0.35 | 0.23 | 0.37 | 0.08 | 211 | 66 | 49.4% |
| 197.50 | 0.21 | 0.12 | 0.43 | 0.04 | 11 | 13 | 50.5% |
| 200.00 | 0.17 | 0.14 | 0.21 | -0.01 | 15 | 599 | 50.1% |
| 202.50 | 0.11 | 0.03 | 0.20 | 0.01 | 15 | 41 | 50.2% |
| 205.00 | 0.34 | 0.00 | 0.37 | 0.00 | 10 | 12 | 57.9% |
| 207.50 | 0.35 | 0.00 | 0.30 | 0.00 | 1 | 1 | 59.4% |
| 210.00 | 0.05 | 0.02 | 0.10 | -0.02 | 11 | 49 | 55.1% |
| 215.00 | 0.57 | 0.00 | 0.27 | 0.00 | 0 | 1 | 68.2% |
| 220.00 | 0.11 | 0.00 | 0.07 | 0.09 | 2 | 21 | 62.5% |
| 230.00 | 0.39 | 0.00 | 2.13 | 0.00 | 0 | 10 | 124.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 95.00 | 0.60 | 0.00 | 2.13 | 0.00 | 0 | 2 | 253.7% |
| 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | 1 | 13 | 154.7% |
| 105.00 | 0.10 | 0.00 | 2.13 | 0.00 | 12 | 63 | 217.6% |
| 110.00 | 1.48 | 0.00 | 0.10 | 0.00 | 1 | 2 | 124.2% |
| 111.00 | 1.96 | 0.00 | 2.13 | 0.00 | 3 | 4 | 197.4% |
| 112.00 | 0.70 | 0.00 | 2.13 | 0.00 | 0 | 1 | 194.1% |
| 114.00 | 0.95 | 0.00 | 0.19 | 0.00 | 0 | 20 | 124.8% |
| 115.00 | 0.01 | 0.00 | 0.05 | -0.04 | 10 | 89 | 104.7% |
| 116.00 | 0.48 | 0.00 | 0.20 | 0.00 | 0 | 1 | 121.1% |
| 117.00 | 0.19 | 0.00 | 1.01 | 0.00 | 8 | 8 | 152.9% |
| 118.00 | 0.21 | 0.00 | 1.51 | 0.00 | 1 | 4 | 162.5% |
| 119.00 | 0.03 | 0.00 | 0.07 | -0.18 | 1 | 73 | 100.8% |
| 120.00 | 0.06 | 0.00 | 0.19 | 0.00 | 84 | 112 | 111.3% |
| 121.00 | 0.01 | 0.00 | 0.04 | -0.12 | 37 | 25 | 90.6% |
| 122.00 | 0.16 | 0.00 | 0.22 | 0.06 | 7 | 6 | 109.0% |
| 123.00 | 0.18 | 0.00 | 0.17 | 0.08 | 2 | 14 | 103.1% |
| 124.00 | 0.18 | 0.00 | 0.18 | -0.10 | 4 | 4 | 101.8% |
| 125.00 | 0.03 | 0.00 | 0.05 | -0.10 | 53 | 259 | 85.5% |
| 126.00 | 0.13 | 0.01 | 0.25 | -0.11 | 4 | 60 | 102.5% |
| 127.00 | 0.04 | 0.04 | 0.06 | -0.01 | 3 | 72 | 88.7% |
| 128.00 | 0.09 | 0.00 | 0.18 | -0.17 | 63 | 77 | 93.4% |
| 129.00 | 0.05 | 0.00 | 0.25 | -0.20 | 144 | 81 | 95.5% |
| 130.00 | 0.03 | 0.00 | 0.47 | -0.03 | 32 | 179 | 102.9% |
| 131.00 | 0.11 | 0.00 | 0.40 | -0.57 | 2 | 31 | 97.9% |
| 132.00 | 0.05 | 0.00 | 0.24 | -0.20 | 8 | 24 | 88.5% |
| 133.00 | 0.04 | 0.00 | 0.26 | -0.30 | 1 | 12 | 87.5% |
| 134.00 | 0.23 | 0.00 | 0.05 | -0.09 | 1 | 131 | 69.1% |
| 135.00 | 0.05 | 0.00 | 0.06 | -0.09 | 26 | 171 | 68.8% |
| 136.00 | 0.13 | 0.00 | 0.12 | 0.00 | 6 | 21 | 72.9% |
| 137.00 | 0.31 | 0.00 | 0.07 | 0.01 | 1 | 17 | 66.4% |
| 138.00 | 0.07 | 0.05 | 0.09 | -0.09 | 18 | 22 | 70.5% |
| 139.00 | 0.07 | 0.07 | 0.09 | -0.17 | 4 | 540 | 69.9% |
| 140.00 | 0.10 | 0.08 | 0.10 | -0.17 | 158 | 290 | 68.9% |
| 141.00 | 0.15 | 0.05 | 0.16 | -0.05 | 1 | 52 | 68.6% |
| 142.00 | 0.13 | 0.00 | 0.35 | -0.14 | 6 | 48 | 72.2% |
| 143.00 | 0.21 | 0.09 | 0.25 | -0.03 | 12 | 45 | 69.7% |
| 144.00 | 0.16 | 0.00 | 0.55 | -0.20 | 61 | 40 | 73.6% |
| 145.00 | 0.17 | 0.00 | 0.22 | -0.28 | 87 | 139 | 61.1% |
| 146.00 | 0.21 | 0.03 | 0.44 | -0.23 | 16 | 92 | 67.2% |
| 147.00 | 0.22 | 0.01 | 0.23 | -0.35 | 35 | 440 | 58.0% |
| 148.00 | 0.27 | 0.12 | 0.34 | -0.29 | 15 | 193 | 62.6% |
| 149.00 | 0.32 | 0.12 | 0.34 | -0.36 | 2,355 | 2,567 | 60.4% |
| 150.00 | 0.30 | 0.27 | 0.33 | -0.38 | 387 | 733 | 61.4% |
| 152.50 | 0.49 | 0.34 | 0.42 | -0.53 | 128 | 251 | 58.8% |
| 155.00 | 0.51 | 0.46 | 0.56 | -0.77 | 602 | 402 | 56.9% |
| 157.50 | 0.80 | 0.63 | 0.71 | -1.16 | 148 | 79 | 54.7% |
| 160.00 | 0.94 | 0.89 | 1.03 | -1.21 | 445 | 349 | 54.0% |
| 162.50 | 1.44 | 1.17 | 1.42 | -1.85 | 90 | 85 | 52.5% |
| 165.00 | 1.72 | 1.65 | 1.80 | -1.96 | 378 | 303 | 50.9% |
| 167.50 | 2.34 | 2.28 | 2.50 | -2.51 | 256 | 441 | 50.6% |
| 170.00 | 3.47 | 3.00 | 3.40 | -2.23 | 219 | 450 | 50.0% |
| 172.50 | 4.50 | 3.90 | 4.35 | -3.30 | 278 | 91 | 51.1% |
| 175.00 | 5.25 | 5.15 | 5.40 | -4.28 | 222 | 828 | 49.2% |
| 177.50 | 8.05 | 6.45 | 6.95 | -3.03 | 8 | 75 | 50.4% |
| 180.00 | 9.17 | 8.05 | 9.00 | -4.22 | 18 | 131 | 50.0% |
| 182.50 | 14.20 | 9.30 | 11.55 | -0.73 | 1 | 80 | 51.4% |
| 185.00 | 15.96 | 11.35 | 13.50 | -0.92 | 1 | 18 | 52.5% |
| 190.00 | 25.00 | 15.80 | 18.35 | 0.00 | 1 | 1 | 60.2% |
| 195.00 | 30.40 | 20.10 | 23.05 | 0.00 | 1 | 0 | 62.6% |
Sign up free to access Options Chain Data
Explore DELL options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.