Dell Technologies Inc · Options · TradingHolo

Sign in Create account👤

Dell Technologies Inc · Options · TradingHolo

Put / call (volume)

0.69

bullish tilt

Implied volatility

—

at the money

Premium today

$179.83M

50% buyer-initiated

Next expiry

Fri 23 Oct

18 listed

Chain · Fri 23 Oct

At close · Fri 16 Oct · 86 strikes

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$365.00	84.85 / 89.30	0	7	— / —	—	—	— / —
$367.50	— / —	—	—	0.00 / 3.25	28	0	— / 78.5%
$370.00	80.00 / 84.25	1	2	0.50 / 1.46	23	231	52.1% / 84.9%
$372.50	— / —	—	—	0.00 / 4.85	38	0	— / 77.8%
$375.00	75.30 / 79.00	0	2	0.37 / 2.24	27	510	— / 81.3%
$377.50	— / —	—	—	0.33 / 2.24	4	0	— / 84.7%
$380.00	— / —	—	—	0.90 / 1.60	59	86	— / 84.3%
$382.50	— / —	—	—	1.27 / 1.64	280	0	— / 83.1%
$385.00	65.75 / 69.90	0	1	1.43 / 1.95	50	75	— / 80.5%
$387.50	— / —	—	—	1.66 / 2.02	119	0	— / 81.2%
$390.00	61.15 / 64.95	2	15	1.85 / 2.22	246	451	61.2% / 80.8%
$392.50	— / —	—	—	2.03 / 2.49	71	0	— / 80.5%
$395.00	56.50 / 60.70	0	61	2.21 / 2.75	123	67	— / 78.7%
$397.50	— / —	—	—	2.50 / 2.97	82	0	— / 79.1%
$400.00	52.00 / 56.35	7	27	2.87 / 3.30	1,396	393	71.7% / 80.7%
$402.50	— / —	—	—	3.10 / 4.20	44	0	— / 74.8%
$405.00	47.55 / 52.10	0	1	3.35 / 4.10	82	69	— / 77.7%
$407.50	— / —	—	—	3.70 / 5.40	148	0	— / 78.2%
$410.00	43.50 / 47.80	3	2	4.15 / 4.85	155	299	62.0% / 76.7%
$412.50	— / —	—	—	4.25 / 6.05	22	0	— / 76.9%
$415.00	39.75 / 42.70	10	10	5.10 / 6.00	117	116	70.4% / 76.1%
$417.50	37.80 / 41.40	1	0	5.70 / 6.45	61	0	70.4% / 75.8%
$420.00	35.70 / 38.80	5	21	6.15 / 7.00	668	185	68.4% / 75.9%
$422.50	34.00 / 37.00	2	0	6.50 / 7.65	44	0	73.4% / 75.2%
$425.00	32.15 / 35.30	15	26	7.30 / 8.25	910	330	74.3% / 74.6%
$427.50	30.40 / 33.40	2	0	8.00 / 9.30	99	0	65.7% / 77.7%
$430.00	28.75 / 31.15	19	74	8.90 / 9.75	209	210	80.0% / 75.7%
$432.50	27.00 / 29.95	2	0	9.50 / 11.00	287	0	65.6% / 74.4%
$435.00	26.25 / 28.35	6	17	10.50 / 11.50	326	185	70.8% / 73.7%
$437.50	23.85 / 26.60	2	0	11.45 / 12.25	149	0	65.2% / 74.7%
$440.00	23.10 / 25.05	132	199	12.15 / 13.10	311	314	71.4% / 75.1%
$442.50	20.80 / 23.55	2	0	13.10 / 14.55	107	0	64.6% / 72.9%
$445.00	20.25 / 22.85	4	14	14.15 / 15.70	314	298	61.7% / 72.9%
$447.50	18.85 / 20.70	2	0	15.25 / 17.10	33	0	64.5% / 72.2%
$450.00	17.65 / 19.15	209	111	16.80 / 17.60	821	1,168	69.8% / 74.1%
$452.50	15.80 / 17.75	11	0	17.90 / 19.35	70	0	72.1% / 71.8%
$455.00	14.80 / 17.10	169	20	19.15 / 20.65	516	286	69.4% / 72.1%
$457.50	14.00 / 15.50	208	0	20.05 / 22.05	380	0	69.7% / 71.7%
$460.00	13.40 / 14.15	868	174	21.60 / 24.15	576	324	66.3% / 71.4%
$462.50	11.75 / 13.30	69	0	23.25 / 25.60	58	0	69.4% / 71.9%
$465.00	11.10 / 12.10	282	212	25.00 / 26.35	410	348	68.8% / 71.0%
$467.50	10.15 / 11.45	119	0	26.05 / 28.80	80	0	67.9% / 73.6%
$470.00	9.40 / 10.35	980	352	27.80 / 29.70	159	507	68.8% / 71.9%
$472.50	8.65 / 9.45	282	25	29.30 / 31.60	37	451	69.2% / 71.2%
$475.00	7.85 / 8.70	492	116	31.10 / 33.95	154	378	68.4% / 71.9%
$477.50	6.95 / 8.25	301	13	32.90 / 35.80	20	27	68.5% / 71.6%
$480.00	6.55 / 7.25	1,110	146	34.60 / 37.55	399	380	68.2% / 69.7%
$482.50	5.75 / 6.75	47	30	36.70 / 39.65	29	9	67.9% / 67.7%
$485.00	5.30 / 6.15	270	154	38.50 / 40.90	63	188	67.5% / 70.0%
$487.50	4.80 / 6.85	48	11	40.55 / 43.30	7	62	66.5% / 62.6%
$490.00	4.35 / 5.00	353	144	42.30 / 45.50	300	382	67.6% / 68.1%
$492.50	2.94 / 4.60	15	52	43.85 / 47.85	26	82	67.4% / 62.9%
$495.00	3.60 / 3.90	702	39	45.95 / 49.70	396	991	68.5% / 68.6%
$497.50	3.25 / 3.70	19	22	48.10 / 52.00	3	17	68.3% / 69.5%
$500.00	3.00 / 3.15	2,262	750	50.25 / 54.00	81	414	67.6% / 70.7%
$502.50	2.62 / 3.05	72	63	52.25 / 56.40	30	16	68.0% / 63.3%
$505.00	2.32 / 2.70	91	102	56.00 / 58.50	81	183	67.7% / 71.9%
$507.50	2.11 / 2.44	60	219	56.75 / 60.75	23	108	67.6% / 69.8%
$510.00	1.84 / 2.23	155	236	59.20 / 62.90	40	248	69.2% / 69.6%
$512.50	1.66 / 2.01	55	75	61.30 / 65.35	12	33	67.7% / 69.5%
$515.00	1.50 / 2.00	204	148	63.85 / 67.60	58	564	67.9% / 71.0%
$517.50	1.29 / 1.58	137	34	65.90 / 70.00	44	81	68.1% / 74.4%
$520.00	1.20 / 1.42	577	481	68.55 / 72.20	143	466	67.8% / 71.9%
$522.50	1.05 / 1.30	101	129	70.60 / 74.65	3	19	65.2% / 66.5%
$525.00	1.00 / 1.10	2,427	605	72.90 / 76.95	37	556	68.1% / 74.5%
$527.50	0.82 / 1.06	98	134	75.30 / 79.35	12	66	66.2% / 76.7%
$530.00	0.80 / 0.96	1,030	749	77.65 / 81.75	36	254	67.3% / 75.2%
$532.50	0.23 / 1.58	41	49	80.10 / 83.50	78	69	65.5% / 90.5%
$535.00	0.61 / 0.94	169	262	82.95 / 86.60	9	113	69.0% / 77.0%
$537.50	0.00 / 1.10	68	85	84.90 / 89.15	1	65	68.1% / 70.9%
$540.00	0.54 / 0.89	120	358	87.85 / 91.45	15	339	68.6% / 81.9%
$542.50	0.00 / 0.90	9	18	89.85 / 93.90	1	19	63.1% / 77.9%
$545.00	0.40 / 0.50	42	137	92.75 / 96.50	4	137	67.6% / 80.0%
$547.50	0.35 / 1.05	8	55	94.70 / 98.85	2	69	65.2% / 81.0%
$550.00	0.30 / 0.42	2,055	842	97.70 / 101.30	14	188	69.0% / 81.6%
$552.50	0.00 / 1.00	8	20	100.15 / 103.75	2	42	67.7% / 84.0%
$555.00	0.01 / 0.72	66	169	102.25 / 106.25	17	137	67.0% / 82.0%
$557.50	0.00 / 0.54	56	36	105.10 / 108.85	3	75	67.7% / 85.8%
$560.00	0.20 / 0.30	496	517	107.15 / 111.40	4	111	69.5% / 86.5%
$562.50	0.10 / 0.23	3	32	109.55 / 113.80	0	42	70.0% / —
$565.00	0.13 / 0.20	24	109	112.20 / 116.15	6	102	71.6% / 80.9%
$567.50	0.01 / 0.28	3	117	114.65 / 118.85	3	27	68.7% / 87.3%
$570.00	0.15 / 0.20	73	318	117.05 / 121.15	2	124	70.3% / 112.3%
$572.50	0.00 / 0.96	3	68	120.00 / 123.80	0	25	72.7% / —
$575.00	0.05 / 0.23	19	304	122.00 / 126.10	6	138	71.9% / 94.6%
$577.50	0.00 / 0.62	15	109	124.95 / 128.60	4	28	73.1% / 93.2%