DELL - Dell Technologies Inc. - Optionskæde

Dell Technologies Inc.
US ˙ NYSE ˙ US24703L2025

Udløb
Puts for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
DELL20260508P00095000 95.00 0.00 2.13 0.00 0 8 329.11% -0.03 0.00 -0.37 0.02 -0.00
DELL20260508P00100000 100.00 0.00 0.01 0.01 10 33 164.80% -0.00 0.00 -0.00 0.00 0.00
DELL20260508P00105000 105.00 0.00 2.13 0.00 0 96 291.90% -0.03 0.00 -0.36 0.02 -0.00
DELL20260508P00110000 110.00 0.00 0.75 0.01 19 120 229.09% -0.01 0.00 -0.15 0.01 -0.00
DELL20260508P00115000 115.00 0.00 2.13 0.00 0 5 258.02% -0.03 0.00 -0.36 0.02 -0.00
DELL20260508P00120000 120.00 0.00 0.64 0.00 0 126 196.32% -0.02 0.00 -0.13 0.01 -0.00
DELL20260508P00125000 125.00 0.00 0.69 0.02 176 46 186.42% -0.02 0.00 -0.14 0.01 -0.00
DELL20260508P00130000 130.00 0.00 2.13 0.00 0 477 175.74% -0.02 0.00 -0.15 0.01 -0.00
DELL20260508P00135000 135.00 0.00 0.56 0.00 0 68 155.76% -0.02 0.00 -0.12 0.01 -0.00
DELL20260508P00140000 140.00 0.00 0.95 0.03 1 27 151.26% -0.02 0.00 -0.15 0.02 -0.00
DELL20260508P00145000 145.00 0.00 0.04 0.02 10 65 96.22% -0.00 0.00 -0.01 0.00 -0.00
DELL20260508P00150000 150.00 0.01 0.05 0.11 11 121 91.72% -0.00 0.00 -0.02 0.00 -0.00
DELL20260508P00155000 155.00 0.02 0.15 0.04 143 217 94.25% -0.01 0.00 -0.04 0.01 -0.00
DELL20260508P00157500 157.50 0.00 0.40 0.00 0 45 101.26% -0.02 0.00 -0.08 0.01 -0.00
DELL20260508P00160000 160.00 0.00 0.32 0.00 0 43 93.17% -0.02 0.00 -0.07 0.01 -0.00
DELL20260508P00162500 162.50 0.00 2.00 0.00 0 19 124.39% -0.06 0.00 -0.29 0.04 -0.00
DELL20260508P00165000 165.00 0.00 0.07 0.05 3 109 69.78% -0.01 0.00 -0.02 0.01 -0.00
DELL20260508P00167500 167.50 0.05 0.18 0.00 0 12 75.43% -0.01 0.00 -0.05 0.01 -0.00
DELL20260508P00170000 170.00 0.00 0.12 0.09 99 141 70.58% -0.02 0.00 -0.05 0.01 -0.00
DELL20260508P00172500 172.50 0.00 0.39 0.09 151 91 64.88% -0.01 0.00 -0.04 0.01 -0.00
DELL20260508P00175000 175.00 0.05 0.28 0.14 152 356 65.62% -0.02 0.00 -0.06 0.02 -0.00
DELL20260508P00177500 177.50 0.10 0.36 0.18 23 97 64.53% -0.03 0.00 -0.08 0.02 -0.00
DELL20260508P00180000 180.00 0.22 0.27 0.25 22 222 62.40% -0.04 0.00 -0.10 0.02 -0.00
DELL20260508P00182500 182.50 0.13 0.39 0.33 40 116 60.46% -0.05 0.01 -0.11 0.03 -0.00
DELL20260508P00185000 185.00 0.41 0.49 0.48 87 154 59.65% -0.06 0.01 -0.14 0.04 -0.00
DELL20260508P00187500 187.50 0.50 0.65 0.68 88 83 58.64% -0.08 0.01 -0.18 0.04 -0.00
DELL20260508P00190000 190.00 0.76 0.88 0.89 175 367 57.62% -0.11 0.01 -0.21 0.05 -0.00
DELL20260508P00192500 192.50 1.03 1.22 1.08 184 69 56.65% -0.14 0.01 -0.25 0.06 -0.01
DELL20260508P00195000 195.00 1.35 1.55 1.47 112 163 55.99% -0.17 0.02 -0.30 0.07 -0.01
DELL20260508P00197500 197.50 1.73 2.04 1.90 87 141 55.06% -0.21 0.02 -0.34 0.08 -0.01
DELL20260508P00200000 200.00 2.32 2.59 2.47 156 3,277 54.36% -0.26 0.02 -0.37 0.09 -0.01
DELL20260508P00202500 202.50 2.97 3.40 2.97 42 164 53.31% -0.32 0.02 -0.40 0.10 -0.01
DELL20260508P00205000 205.00 3.80 4.05 3.92 875 844 53.02% -0.38 0.02 -0.43 0.11 -0.01
DELL20260508P00207500 207.50 4.65 5.30 5.25 70 107 52.44% -0.44 0.03 -0.44 0.11 -0.02
DELL20260508P00210000 210.00 5.75 6.45 6.60 295 38 51.99% -0.51 0.03 -0.45 0.12 -0.02
DELL20260508P00212500 212.50 6.85 7.75 7.75 18 39 52.29% -0.57 0.03 -0.44 0.11 -0.02
DELL20260508P00215000 215.00 8.30 9.25 9.20 23 99 52.09% -0.63 0.02 -0.42 0.11 -0.02
DELL20260508P00217500 217.50 10.00 10.85 11.55 5 26 52.38% -0.69 0.02 -0.39 0.10 -0.02
DELL20260508P00220000 220.00 11.30 12.70 0.00 0 49 50.98% -0.75 0.02 -0.34 0.09 -0.02
DELL20260508P00222500 222.50 12.90 15.60 0.00 0 3 52.33% -0.79 0.02 -0.32 0.08 -0.03
DELL20260508P00225000 225.00 15.50 17.50 17.03 3 11 49.73% -0.85 0.02 -0.25 0.07 -0.03
DELL20260508P00227500 227.50 17.50 20.15 0.00 0 0 47.86% -0.89 0.01 -0.18 0.05 -0.02
DELL20260508P00230000 230.00 19.50 22.60 0.00 0 6 47.31% -0.92 0.01 -0.14 0.04 -0.02
DELL20260508P00232500 232.50 22.05 24.70 0.00 0 0 69.20% -0.85 0.01 -0.33 0.07 -0.03
DELL20260508P00235000 235.00 24.40 27.20 0.00 0 3 77.66% -0.85 0.01 -0.38 0.07 -0.03
DELL20260508P00237500 237.50 26.85 29.65 0.00 0 0 70.49% -0.90 0.01 -0.26 0.05 -0.03
DELL20260508P00240000 240.00 29.25 32.00 0.00 0 0 77.48% -0.89 0.01 -0.30 0.05 -0.03
DELL20260508P00242500 242.50 31.65 34.60 0.00 0 0 85.35% -0.88 0.01 -0.34 0.06 -0.03
DELL20260508P00245000 245.00 33.35 37.00 0.00 0 0 93.88% -0.87 0.01 -0.39 0.06 -0.03
DELL20260508P00247500 247.50 36.65 39.45 0.00 0 0 83.15% -0.92 0.01 -0.25 0.04 -0.03
DELL20260508P00250000 250.00 39.05 41.90 0.00 0 0 95.59% -0.90 0.01 -0.34 0.05 -0.03
DELL20260508P00252500 252.50 41.55 44.45 0.00 0 0 109.63% -0.88 0.01 -0.45 0.06 -0.03
DELL20260508P00255000 255.00 43.40 46.95 0.00 0 0 117.02% -0.87 0.01 -0.49 0.06 -0.03
DELL20260508P00257500 257.50 46.10 49.45 0.00 0 0 97.57% -0.93 0.00 -0.26 0.04 -0.03
DELL20260508P00260000 260.00 49.05 51.90 0.00 0 0 113.70% -0.90 0.01 -0.39 0.05 -0.03
DELL20260508P00262500 262.50 50.65 54.45 0.00 0 0 120.36% -0.90 0.01 -0.42 0.05 -0.03
DELL20260508P00265000 265.00 53.60 56.90 0.00 0 0 112.95% -0.92 0.00 -0.32 0.04 -0.03
DELL20260508P00267500 267.50 56.55 59.40 0.00 0 0 116.31% -0.93 0.00 -0.32 0.04 -0.03
DELL20260508P00270000 270.00 59.10 61.90 0.00 0 0 122.12% -0.92 0.00 -0.35 0.04 -0.03
DELL20260508P00272500 272.50 61.60 64.30 0.00 0 0 135.53% -0.91 0.00 -0.45 0.05 -0.03
DELL20260508P00275000 275.00 63.65 66.80 0.00 0 0 97.73% -0.98 0.00 -0.11 0.02 -0.02
DELL20260508P00277500 277.50 66.15 69.45 0.00 0 0 94.16% -0.99 0.00 -0.07 0.01 -0.01
DELL20260508P00280000 280.00 69.10 71.80 0.00 0 0 145.60% -0.91 0.00 -0.46 0.05 -0.03
DELL20260508P00282500 282.50 71.10 74.30 0.00 0 0 151.00% -0.91 0.00 -0.49 0.05 -0.03
DELL20260508P00285000 285.00 74.10 76.90 0.00 0 0 155.30% -0.91 0.00 -0.51 0.05 -0.03
Calls for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
DELL20260508C00095000 95.00 113.20 116.10 0.00 0 0 190.84% 1.00 0.00 0.00 0.00 0.01
DELL20260508C00100000 100.00 108.15 111.05 0.00 0 1 282.42% 0.98 0.00 -0.23 0.01 0.02
DELL20260508C00105000 105.00 103.15 106.75 0.00 0 0 233.82% 0.99 0.00 -0.11 0.01 0.02
DELL20260508C00110000 110.00 98.15 101.00 0.00 0 1 247.40% 0.98 0.00 -0.22 0.01 0.02
DELL20260508C00115000 115.00 93.25 96.00 0.00 0 0 230.25% 0.98 0.00 -0.21 0.01 0.02
DELL20260508C00120000 120.00 88.25 91.00 0.00 0 0 220.24% 0.98 0.00 -0.23 0.02 0.02
DELL20260508C00125000 125.00 83.20 86.85 0.00 0 0 175.82% 0.99 0.00 -0.09 0.01 0.02
DELL20260508C00130000 130.00 78.15 81.85 0.00 0 0 191.99% 0.97 0.00 -0.22 0.02 0.02
DELL20260508C00135000 135.00 73.25 76.05 0.00 0 0 173.16% 0.97 0.00 -0.19 0.02 0.02
DELL20260508C00140000 140.00 68.30 71.05 0.00 0 0 164.42% 0.97 0.00 -0.21 0.02 0.02
DELL20260508C00145000 145.00 63.20 66.10 0.00 0 0 151.94% 0.97 0.00 -0.20 0.02 0.02
DELL20260508C00150000 150.00 58.25 61.10 0.00 0 0 142.01% 0.96 0.00 -0.21 0.02 0.03
DELL20260508C00155000 155.00 53.15 56.35 0.00 0 7 103.41% 0.98 0.00 -0.07 0.01 0.03
DELL20260508C00157500 157.50 50.80 54.00 0.00 0 1 111.79% 0.97 0.00 -0.13 0.02 0.03
DELL20260508C00160000 160.00 48.30 51.45 0.00 0 26 97.36% 0.98 0.00 -0.08 0.01 0.03
DELL20260508C00162500 162.50 45.85 48.75 0.00 0 3 108.89% 0.96 0.00 -0.18 0.03 0.03
DELL20260508C00165000 165.00 43.25 46.80 0.00 0 11 108.76% 0.95 0.00 -0.21 0.03 0.03
DELL20260508C00167500 167.50 40.75 44.05 0.00 0 9 86.91% 0.97 0.00 -0.10 0.02 0.03
DELL20260508C00170000 170.00 38.30 41.15 0.00 0 85 97.45% 0.95 0.00 -0.20 0.03 0.03
DELL20260508C00172500 172.50 35.80 39.45 0.00 0 16 81.43% 0.96 0.00 -0.13 0.02 0.03
DELL20260508C00175000 175.00 33.40 36.60 0.00 0 84 78.23% 0.96 0.00 -0.14 0.03 0.03
DELL20260508C00177500 177.50 31.00 33.75 0.00 0 63 82.17% 0.93 0.01 -0.21 0.04 0.03
DELL20260508C00180000 180.00 28.65 31.75 29.81 19 111 64.34% 0.96 0.00 -0.11 0.03 0.03
DELL20260508C00182500 182.50 26.05 28.90 0.00 0 28 77.26% 0.91 0.01 -0.25 0.05 0.03
DELL20260508C00185000 185.00 23.80 26.55 24.98 4 160 67.25% 0.91 0.01 -0.21 0.05 0.03
DELL20260508C00187500 187.50 21.35 24.10 22.50 2 93 70.55% 0.88 0.01 -0.29 0.06 0.03
DELL20260508C00190000 190.00 19.35 21.75 20.55 3 53 60.64% 0.88 0.01 -0.24 0.06 0.03
DELL20260508C00192500 192.50 16.95 19.50 17.75 1 77 60.90% 0.85 0.01 -0.29 0.07 0.03
DELL20260508C00195000 195.00 14.80 17.60 15.90 1 28 56.57% 0.83 0.02 -0.30 0.08 0.03
DELL20260508C00197500 197.50 13.15 15.20 13.86 1 33 60.62% 0.77 0.02 -0.39 0.09 0.03
DELL20260508C00200000 200.00 11.40 13.15 12.18 35 109 56.37% 0.73 0.02 -0.39 0.10 0.03
DELL20260508C00202500 202.50 10.20 11.25 10.02 3 35 53.65% 0.68 0.02 -0.40 0.10 0.03
DELL20260508C00205000 205.00 8.80 9.25 9.15 117 624 53.33% 0.62 0.02 -0.43 0.11 0.02
DELL20260508C00207500 207.50 7.15 7.90 7.25 60 103 52.54% 0.56 0.03 -0.44 0.11 0.02
DELL20260508C00210000 210.00 6.00 6.45 6.21 326 442 52.53% 0.50 0.03 -0.45 0.12 0.02
DELL20260508C00212500 212.50 4.90 5.20 5.00 124 265 51.97% 0.43 0.03 -0.44 0.11 0.02
DELL20260508C00215000 215.00 3.70 4.15 3.90 250 349 52.01% 0.37 0.02 -0.42 0.11 0.01
DELL20260508C00217500 217.50 2.98 3.25 2.98 41 779 51.59% 0.31 0.02 -0.38 0.10 0.01
DELL20260508C00220000 220.00 2.20 2.50 2.36 616 510 51.25% 0.25 0.02 -0.34 0.09 0.01
DELL20260508C00222500 222.50 1.62 1.97 1.67 481 509 51.24% 0.21 0.02 -0.30 0.08 0.01
DELL20260508C00225000 225.00 1.15 1.48 1.32 179 810 51.49% 0.17 0.02 -0.26 0.07 0.01
DELL20260508C00227500 227.50 0.83 1.28 1.03 23 12 51.60% 0.13 0.01 -0.22 0.06 0.00
DELL20260508C00230000 230.00 0.68 0.89 0.79 197 521 52.53% 0.11 0.01 -0.19 0.05 0.00
DELL20260508C00232500 232.50 0.36 0.65 0.52 16 39 52.43% 0.08 0.01 -0.15 0.04 0.00
DELL20260508C00235000 235.00 0.37 0.54 0.39 161 160 52.73% 0.06 0.01 -0.12 0.04 0.00
DELL20260508C00237500 237.50 0.09 0.54 0.31 3 29 54.24% 0.05 0.01 -0.11 0.03 0.00
DELL20260508C00240000 240.00 0.00 0.42 0.26 14 750 49.42% 0.03 0.00 -0.05 0.02 0.00
DELL20260508C00242500 242.50 0.00 0.46 0.20 4 1 56.30% 0.03 0.00 -0.08 0.02 0.00
DELL20260508C00245000 245.00 0.00 0.80 0.00 0 15 67.42% 0.05 0.01 -0.14 0.03 0.00
DELL20260508C00247500 247.50 0.00 0.60 0.10 1 52 67.14% 0.04 0.00 -0.11 0.03 0.00
DELL20260508C00250000 250.00 0.04 0.10 0.10 12 85 57.90% 0.02 0.00 -0.04 0.01 0.00
DELL20260508C00252500 252.50 0.00 0.68 0.00 0 3 75.19% 0.04 0.00 -0.12 0.03 0.00
DELL20260508C00255000 255.00 0.00 0.10 0.08 14 91 61.21% 0.01 0.00 -0.03 0.01 0.00
DELL20260508C00257500 257.50 0.00 2.17 0.00 0 0 103.07% 0.09 0.01 -0.31 0.05 0.00
DELL20260508C00260000 260.00 0.00 0.27 0.42 3 45 65.03% 0.01 0.00 -0.03 0.01 0.00
DELL20260508C00262500 262.50 0.00 2.16 0.00 0 0 109.99% 0.08 0.00 -0.32 0.04 0.00
DELL20260508C00265000 265.00 0.00 2.16 0.00 0 0 113.41% 0.08 0.00 -0.32 0.04 0.00
DELL20260508C00267500 267.50 0.00 2.15 0.00 0 0 116.66% 0.08 0.00 -0.33 0.04 0.00
DELL20260508C00270000 270.00 0.00 0.56 0.00 0 2 93.24% 0.03 0.00 -0.11 0.02 0.00
DELL20260508C00272500 272.50 0.00 2.15 0.00 0 0 123.22% 0.07 0.00 -0.33 0.04 0.00
DELL20260508C00275000 275.00 0.00 2.15 0.00 0 0 126.43% 0.07 0.00 -0.33 0.04 0.00
DELL20260508C00277500 277.50 0.00 2.14 0.00 0 0 129.46% 0.07 0.00 -0.34 0.04 0.00
DELL20260508C00280000 280.00 0.00 2.14 0.00 0 0 132.57% 0.07 0.00 -0.34 0.04 0.00
DELL20260508C00282500 282.50 0.00 2.14 0.00 0 0 135.64% 0.07 0.00 -0.34 0.04 0.00
DELL20260508C00285000 285.00 0.00 2.14 0.00 0 0 138.66% 0.07 0.00 -0.34 0.04 0.00
Other Listings
DE:12DA 177,66 €
IT:1DELL 175,20 €
GB:0A7D 209,82 $
AT:DELL 175,10 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center