DELL option chain

Strikes around the forward, as they were quoted at the close

Data as of 6 November 2026 (end of day)

2026-11-13(7 days)ATM 97.60%±44.81skew +10.92

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
20	0	$32.60	$33.00	—	$307.50	104.19%	$8.70	$8.90	36	109
37	30	$30.90	$31.20	—	$310.00	103.60%	$9.45	$9.65	161	285
47	0	$29.15	$29.50	—	$312.50	102.89%	$10.20	$10.45	40	242
35	22	$27.50	$27.85	—	$315.00	102.35%	$11.05	$11.30	89	265
170	4	$25.90	$26.20	—	$317.50	101.52%	$11.90	$12.15	76	303
53	42	$24.30	$24.65	—	$320.00	100.99%	$12.85	$13.10	186	288
70	77	$22.80	$23.15	—	$322.50	100.45%	$13.90	$14.05	26	248
209	13	$21.35	$21.65	—	$325.00	99.75%	$14.85	$15.15	1,121	655
134	36	$19.95	$20.20	—	$327.50	99.32%	$15.95	$16.30	46	185
243	67	$18.60	$18.85	—	$330.00	98.60%	$17.10	$17.40	163	1,194
184	64	$17.40	$17.55	98.12%	$332.50	—	$18.30	$18.65	61	403
267	144	$16.10	$16.35	97.48%	$335.00	—	$19.60	$19.85	78	385
113	400	$14.90	$15.15	96.81%	$337.50	—	$20.90	$21.25	57	217
334	54	$13.80	$14.05	96.39%	$340.00	—	$22.30	$22.60	104	364
140	8	$12.80	$12.95	95.94%	$342.50	—	$23.70	$24.05	42	218
148	82	$11.80	$12.00	95.62%	$345.00	—	$25.20	$25.50	59	187
86	4	$10.85	$11.05	95.14%	$347.50	—	$26.75	$27.10	63	108
511	324	$9.90	$10.10	94.35%	$350.00	—	$28.35	$28.75	213	233
64	79	$9.10	$9.35	94.28%	$352.50	—	$30.05	$30.40	13	81
169	36	$8.30	$8.55	93.77%	$355.00	—	$31.75	$32.10	261	36
61	78	$7.55	$7.80	93.27%	$357.50	—	$33.50	$33.90	11	39

Forward $331.50. The 25-delta put carries +10.92 volatility points over the 25-delta call.

2026-11-20(14 days)ATM 94.05%±61.11

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
12	4	$38.60	$38.95	—	$307.50	99.40%	$14.35	$14.60	39	16
5	108	$36.95	$37.35	—	$310.00	98.74%	$15.20	$15.40	730	299
5	2	$35.40	$35.70	—	$312.50	98.46%	$16.10	$16.40	128	68
24	1	$33.80	$34.20	—	$315.00	98.02%	$17.05	$17.35	37	40
19	9	$32.35	$32.65	—	$317.50	97.63%	$18.05	$18.35	273	84
63	133	$30.80	$31.20	—	$320.00	97.09%	$19.05	$19.35	600	269
35	18	$29.35	$29.65	—	$322.50	96.59%	$20.10	$20.40	60	29
45	107	$27.95	$28.35	—	$325.00	96.25%	$21.20	$21.55	186	182
19	115	$26.60	$26.95	—	$327.50	95.65%	$22.30	$22.65	152	118
142	126	$25.30	$25.60	—	$330.00	95.48%	$23.60	$23.85	780	273
94	47	$24.05	$24.35	94.87%	$332.50	—	$24.70	$25.10	53	208
42	43	$22.80	$23.15	94.49%	$335.00	—	$26.00	$26.35	110	150
151	26	$21.60	$21.95	94.04%	$337.50	—	$27.25	$27.65	44	21
230	118	$20.45	$20.80	93.64%	$340.00	—	$28.65	$29.00	2,834	156
27	16	$19.35	$19.70	93.28%	$342.50	—	$30.05	$30.40	132	7
276	69	$18.30	$18.60	92.86%	$345.00	—	$31.45	$31.75	410	486
18	9	$17.25	$17.60	92.49%	$347.50	—	$32.95	$33.35	25	10
225	1,434	$16.25	$16.60	92.06%	$350.00	—	$34.45	$34.90	1,498	101
21	28	$15.35	$15.65	91.78%	$352.50	—	$36.00	$36.35	6	62
16	21	$14.45	$14.75	91.45%	$355.00	—	$37.60	$38.00	40	28
8	22	$13.60	$13.85	91.07%	$357.50	—	$39.25	$39.65	15	1

Forward $331.80. Not enough surviving quotes on both wings to measure the skew here.

2026-11-27(21 days)ATM 101.92%±81.25skew +12.98

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$280.00	111.58%	$12.25	$13.35	37	25
—	—	—	—	—	$290.00	110.74%	$15.35	$16.40	89	14
1	9	$50.00	$51.85	—	$300.00	107.75%	$18.25	$19.35	244	32
4	0	$46.35	$49.65	—	$305.00	107.11%	$19.95	$21.35	7	2
2	2	$44.25	$46.30	—	$310.00	108.05%	$22.30	$23.85	182	17
59	1	$40.45	$43.55	—	$315.00	106.53%	$24.30	$25.50	3	3
1	19	$38.15	$39.70	—	$320.00	105.49%	$26.05	$27.90	93	6
23	26	$35.40	$38.05	—	$325.00	104.98%	$28.75	$29.90	48	11
24	20	$33.00	$34.45	—	$330.00	103.21%	$30.50	$32.30	125	57
30	18	$30.20	$32.05	102.09%	$335.00	—	$33.10	$35.30	37	14
5	1	$27.95	$29.55	101.31%	$340.00	—	$36.35	$38.10	123	5
6	3	$25.65	$28.65	102.60%	$345.00	—	$38.30	$41.00	41	1
20	10	$23.70	$25.35	100.30%	$350.00	—	$41.20	$43.40	96	28
30	6	$22.10	$23.40	100.33%	$355.00	—	$44.20	$46.60	54	3
3	32	$20.05	$21.80	99.85%	$360.00	—	$47.50	$50.25	98	2
5	21	$18.20	$20.60	99.99%	$365.00	—	$50.70	$53.15	27	2
2	51	$16.70	$18.40	98.73%	$370.00	—	$54.10	$56.80	83	2
3	259	$15.55	$16.70	98.54%	$375.00	—	$57.65	$60.25	56	0
6	230	$14.05	$15.35	98.01%	$380.00	—	$61.05	$63.85	212	3
12	41	$12.95	$13.95	97.77%	$385.00	—	$64.90	$67.75	86	0
52	42	$11.85	$12.85	97.76%	$390.00	—	$68.75	$71.75	62	4

Forward $332.33. The 25-delta put carries +12.98 volatility points over the 25-delta call.

2026-12-04(28 days)ATM 96.37%±88.89skew +11.46

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$280.00	105.94%	$14.35	$16.05	2	9
0	1	$58.95	$61.85	—	$290.00	103.97%	$17.10	$19.10	68	5
0	6	$52.35	$55.45	—	$300.00	103.13%	$21.10	$22.35	116	13
—	—	—	—	—	$305.00	102.80%	$23.10	$24.35	12	0
0	1	$46.40	$49.45	—	$310.00	102.08%	$25.00	$26.40	49	15
—	—	—	—	—	$315.00	101.21%	$27.00	$28.45	6	1
2	0	$40.85	$43.45	—	$320.00	101.04%	$29.35	$30.85	27	18
16	17	$39.00	$41.25	—	$325.00	100.37%	$31.70	$33.10	21	110
51	38	$36.25	$38.70	—	$330.00	100.02%	$34.00	$35.85	19	4
32	29	$34.10	$36.20	98.50%	$335.00	—	$35.95	$38.30	28	113
14	14	$31.20	$33.40	96.52%	$340.00	—	$39.00	$41.15	68	25
5	0	$29.05	$31.40	96.38%	$345.00	—	$41.60	$43.75	17	10
118	6	$27.40	$29.10	96.22%	$350.00	—	$44.10	$46.95	15	2
2	4	$24.80	$26.60	94.21%	$355.00	—	$47.20	$49.90	13	1
110	6	$23.60	$24.70	94.66%	$360.00	—	$50.45	$52.70	46	3
56	54	$21.90	$23.55	95.20%	$365.00	—	$54.05	$56.40	26	0
81	91	$19.90	$21.55	93.87%	$370.00	—	$56.90	$59.30	20	5
33	42	$18.40	$19.80	93.32%	$375.00	—	$60.50	$63.25	12	0
6	13	$17.05	$18.40	93.23%	$380.00	—	$63.90	$66.60	59	98
4	22	$15.65	$17.50	93.56%	$385.00	—	$67.55	$70.35	14	5
7	6	$14.30	$15.80	92.51%	$390.00	—	$71.25	$74.45	22	2

Forward $333.02. The 25-delta put carries +11.46 volatility points over the 25-delta call.

2026-12-11(35 days)ATM 93.67%±96.37skew +9.46

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	1	$75.10	$78.05	—	$270.00	101.66%	$13.05	$15.50	2	0
0	1	$67.75	$71.00	—	$280.00	100.09%	$16.00	$18.10	78	0
0	1	$61.55	$64.30	—	$290.00	99.05%	$19.55	$21.15	28	3
—	—	—	—	—	$300.00	97.45%	$22.80	$24.85	77	18
0	15	$52.10	$54.95	—	$305.00	96.44%	$24.65	$26.60	20	8
0	1	$49.20	$52.15	—	$310.00	96.91%	$27.45	$28.70	2	1
12	10	$43.45	$46.00	—	$320.00	95.84%	$31.85	$33.20	27	3
7	17	$41.10	$44.00	—	$325.00	95.50%	$34.15	$35.80	10	2
12	10	$38.60	$40.65	—	$330.00	94.79%	$36.55	$38.20	14	1
4	13	$36.50	$39.10	95.70%	$335.00	—	$39.35	$41.15	27	0
7	2	$33.95	$36.15	94.10%	$340.00	—	$41.20	$43.75	26	0
3	1	$31.80	$34.10	93.85%	$345.00	—	$43.95	$46.60	21	0
2	15	$29.40	$32.20	93.25%	$350.00	—	$46.80	$49.35	24	7
4	0	$28.10	$29.85	93.21%	$355.00	—	$49.65	$52.45	23	0
15	15	$26.00	$28.40	93.08%	$360.00	—	$52.90	$55.80	29	15
3	3	$24.20	$26.60	92.66%	$365.00	—	$56.15	$58.65	13	0
4	8	$22.60	$24.40	91.77%	$370.00	—	$59.70	$61.70	15	1
0	1	$20.80	$23.30	91.79%	$375.00	—	$62.70	$65.65	20	11
2	5	$19.35	$21.40	91.03%	$380.00	—	$66.85	$69.15	18	0
1	5	$18.10	$20.00	90.97%	$385.00	—	$69.75	$72.70	6	1
4	37	$16.80	$18.60	90.63%	$390.00	—	$73.50	$76.60	8	0

Forward $332.26. The 25-delta put carries +9.46 volatility points over the 25-delta call.

2026-12-18(42 days)ATM 90.58%±102.26skew +10.85

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	284	$107.20	$111.65	—	$230.00	102.85%	$6.85	$7.30	930	26
0	1,050	$99.25	$103.30	—	$240.00	101.53%	$8.50	$9.10	1,148	73
0	146	$91.35	$95.30	—	$250.00	100.30%	$10.55	$11.10	1,316	143
0	665	$83.85	$87.95	—	$260.00	99.25%	$12.90	$13.50	520	67
2	139	$77.20	$80.05	—	$270.00	97.98%	$15.50	$16.15	533	119
2	223	$70.60	$73.10	—	$280.00	97.06%	$18.65	$19.15	845	129
1	66	$63.65	$66.40	—	$290.00	95.99%	$22.00	$22.55	4,626	77
4	298	$58.40	$59.10	—	$300.00	95.03%	$25.75	$26.35	3,992	284
103	89	$52.60	$53.30	—	$310.00	94.03%	$29.85	$30.50	561	57
18	249	$47.10	$47.85	—	$320.00	93.10%	$34.35	$35.05	1,319	189
79	622	$41.95	$42.80	—	$330.00	92.13%	$39.20	$39.95	595	114
57	1,137	$37.40	$38.10	91.35%	$340.00	—	$44.55	$45.25	825	110
59	552	$33.10	$33.80	90.49%	$350.00	—	$50.20	$51.25	2,065	55
504	428	$29.15	$29.90	89.68%	$360.00	—	$56.25	$57.05	584	125
56	209	$25.65	$26.30	88.95%	$370.00	—	$62.65	$63.50	899	29
76	571	$22.45	$23.10	88.28%	$380.00	—	$69.40	$70.30	1,028	35
17	426	$19.50	$20.25	87.59%	$390.00	—	$76.50	$77.75	1,747	104
161	597	$17.00	$17.55	86.92%	$400.00	—	$83.95	$84.95	1,625	26
28	237	$14.70	$15.45	86.59%	$410.00	—	$91.20	$93.75	461	24
61	535	$12.85	$13.35	86.21%	$420.00	—	$98.75	$101.65	695	8
89	362	$11.05	$11.55	85.69%	$430.00	—	$107.75	$109.40	829	44

Forward $332.81. The 25-delta put carries +10.85 volatility points over the 25-delta call.

2026-12-24(48 days)ATM 88.71%±107.16

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$71.15	$75.15	—	$280.00	94.78%	$18.85	$21.80	—	77
0	—	$67.95	$71.90	—	$285.00	94.62%	$20.50	$23.80	—	86
0	—	$64.70	$68.70	—	$290.00	93.13%	$21.85	$25.20	—	43
1	0	$58.85	$62.45	—	$300.00	92.67%	$25.90	$29.20	4	6
—	—	—	—	—	$305.00	91.98%	$27.65	$31.35	21	11
0	5	$52.85	$56.70	—	$310.00	91.61%	$29.90	$33.45	1	15
—	—	—	—	—	$315.00	91.26%	$32.00	$35.90	3	0
2	1	$47.70	$51.10	—	$320.00	90.27%	$34.20	$37.85	3	12
2	16	$45.15	$48.65	—	$325.00	90.13%	$36.60	$40.55	6	0
3	8	$42.80	$46.15	—	$330.00	89.80%	$39.20	$43.05	8	22
2	0	$40.50	$43.60	89.81%	$335.00	—	$42.35	$45.50	3	3
3	2	$38.40	$41.40	89.67%	$340.00	—	$44.60	$48.35	4	12
3	2	$36.10	$39.20	89.15%	$345.00	—	$47.50	$51.05	3	0
4	6	$34.00	$37.10	88.76%	$350.00	—	$50.50	$54.25	0	33
0	1	$32.05	$35.10	88.46%	$355.00	—	—	—	—	—
11	2	$30.15	$33.20	88.15%	$360.00	—	$56.70	$60.30	4	16
10	0	$26.50	$29.85	87.65%	$370.00	—	—	—	—	—
1	2	$24.75	$28.00	87.04%	$375.00	—	$66.40	$70.05	1	3
0	5	$23.20	$26.45	86.80%	$380.00	—	—	—	—	—
—	—	—	—	—	$385.00	—	$73.30	$76.95	1	0
4	0	$20.40	$23.55	86.41%	$390.00	—	$76.85	$80.55	3	0

Forward $333.11. Not enough surviving quotes on both wings to measure the skew here.

2027-01-15(70 days)ATM 82.49%±120.54skew +8.77

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	283	$111.50	$115.60	—	$230.00	91.13%	$10.00	$10.50	324	57
0	1,363	$104.80	$108.00	—	$240.00	90.20%	$12.10	$12.70	763	48
2	978	$96.80	$99.65	—	$250.00	89.34%	$14.35	$15.35	4,826	110
21	688	$90.10	$92.25	—	$260.00	87.95%	$17.00	$17.75	1,517	44
1	103	$82.70	$85.80	—	$270.00	87.50%	$20.00	$21.15	517	84
0	741	$76.70	$79.20	—	$280.00	87.04%	$23.55	$24.65	507	8
0	284	$70.10	$73.05	—	$290.00	85.76%	$27.25	$27.85	368	25
8	1,310	$64.25	$67.15	—	$300.00	85.31%	$31.00	$32.45	1,533	54
0	420	$58.65	$61.55	—	$310.00	83.96%	$34.85	$36.65	314	32
13	300	$53.80	$56.40	—	$320.00	83.89%	$40.00	$41.55	659	26
35	398	$48.90	$50.60	—	$330.00	83.75%	$45.25	$46.95	559	231
14	319	$44.30	$45.90	82.96%	$340.00	—	$50.35	$52.45	539	15
72	2,261	$39.85	$42.35	82.77%	$350.00	—	$55.55	$57.90	1,991	15
17	123	$36.05	$38.35	82.25%	$360.00	—	$62.25	$64.00	857	23
34	267	$32.15	$34.65	81.40%	$370.00	—	$67.75	$70.50	683	1
41	388	$29.45	$30.75	80.95%	$380.00	—	$74.35	$77.15	816	10
55	663	$26.30	$27.95	80.61%	$390.00	—	$81.40	$84.40	820	22
56	627	$23.05	$24.85	79.45%	$400.00	—	$88.60	$91.00	3,803	44
16	206	$20.55	$22.50	79.23%	$410.00	—	$96.10	$98.50	196	17
20	271	$18.50	$19.50	78.39%	$420.00	—	$103.90	$106.90	710	4
17	401	$16.70	$17.40	78.27%	$430.00	—	$111.75	$114.80	716	14

Forward $333.68. The 25-delta put carries +8.77 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.