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)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
119.32
Ask: 
119.44
Vol: 
9,565,361
Last: 
119.48
Change: 
+2.81 (+2.354%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 117.000
3.95
+1.195
3.8
3.95
209
0.37
0.6694
0.059
300
DELL 118.000
3.25
+0.99
3.1
3.3
179
0.36
0.609
0.0635
515
DELL 119.000
2.62
+0.81
2.47
2.69
474
0.35
0.5444
0.0666
1019
DELL 120.000
2.1
+0.665
1.85
2.16
3,005
0.35
0.4771
0.0679
1153
DELL 121.000
1.65
+0.52
1.58
1.75
528
0.36
0.4091
0.0672
367
DELL 122.000
1.2
+0.32
1.21
1.34
363
0.35
0.3426
0.0644
256
Fri Jun 27 2025
Strike
DELL 117.000
DELL 118.000
DELL 119.000
DELL 120.000
DELL 121.000
DELL 122.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DELL 117.000
1.37
-1.29
1.32
1.4
123
0.37
-0.3327
0.0594
100
DELL 118.000
1.7
-1.525
1.67
1.79
174
0.37
-0.3936
0.064
55
DELL 119.000
2.1
-1.725
2.07
2.19
235
0.36
-0.4588
0.0672
12
DELL 120.000
2.58
-1.87
2.54
2.82
175
0.35
-0.5268
0.0685
75
DELL 121.000
3.55
-1.6
3.05
3.25
11
0.35
-0.5955
0.0678
1
DELL 122.000
4.08
-1.795
2.98
3.95
2
0.3
-0.6627
0.065
59
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.