DELL - Dell Technologies Inc.

Utgång

Puts för September 19, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
DELL20250926P00123000	123.00	0.15	0.44	0.22	83	228	38.15%	-0.07	0.02	-0.06	0.02	-0.00
DELL20250926P00124000	124.00	0.15	0.46	0.31	71	157	37.48%	-0.08	0.02	-0.07	0.03	-0.00
DELL20250926P00125000	125.00	0.34	0.50	0.41	2,046	291	36.46%	-0.10	0.03	-0.08	0.03	-0.00
DELL20250926P00126000	126.00	0.41	1.18	0.44	49	97	36.72%	-0.14	0.03	-0.10	0.04	-0.00
DELL20250926P00127000	127.00	0.76	0.84	0.82	76	198	36.49%	-0.17	0.04	-0.12	0.05	-0.00
DELL20250926P00128000	128.00	0.94	1.09	0.98	324	82	35.94%	-0.21	0.04	-0.14	0.05	-0.01
DELL20250926P00129000	129.00	1.23	1.38	1.20	242	66	35.83%	-0.26	0.05	-0.16	0.06	-0.01
DELL20250926P00130000	130.00	1.59	1.74	1.51	153	181	35.80%	-0.31	0.05	-0.17	0.07	-0.01
DELL20250926P00131000	131.00	1.96	2.23	1.61	33	72	35.73%	-0.37	0.06	-0.18	0.07	-0.01
DELL20250926P00132000	132.00	2.44	2.62	2.43	195	106	35.67%	-0.43	0.06	-0.19	0.07	-0.01
DELL20250926P00133000	133.00	2.99	3.20	2.94	199	72	35.93%	-0.49	0.06	-0.20	0.07	-0.01
DELL20250926P00134000	134.00	3.55	3.75	3.65	35	47	35.37%	-0.55	0.06	-0.19	0.07	-0.01
DELL20250926P00135000	135.00	4.20	4.40	4.30	74	88	35.77%	-0.61	0.06	-0.19	0.07	-0.01
DELL20250926P00136000	136.00	4.25	5.65	4.38	6	22	36.10%	-0.66	0.06	-0.18	0.07	-0.01
DELL20250926P00137000	137.00	4.50	6.55	5.20	1	7	35.62%	-0.72	0.05	-0.17	0.06	-0.01
DELL20250926P00138000	138.00	5.70	7.00	0.00	0	5	35.94%	-0.76	0.05	-0.15	0.06	-0.01
DELL20250926P00139000	139.00	5.70	8.20	0.00	0	10	40.23%	-0.78	0.04	-0.16	0.06	-0.02
DELL20250926P00140000	140.00	7.10	8.55	7.06	2	36	41.66%	-0.80	0.04	-0.16	0.05	-0.02
DELL20250926P00141000	141.00	8.30	10.25	0.00	0	13	40.63%	-0.85	0.03	-0.13	0.04	-0.02
DELL20250926P00142000	142.00	9.55	11.15	0.00	0	0	39.57%	-0.88	0.03	-0.11	0.04	-0.01

Calls för September 19, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
DELL20250926C00123000	123.00	8.85	10.20	10.25	17	127	35.97%	0.95	0.02	-0.05	0.02	0.02
DELL20250926C00124000	124.00	7.60	8.95	0.00	0	114	32.67%	0.94	0.02	-0.04	0.02	0.02
DELL20250926C00125000	125.00	7.40	8.60	7.69	379	281	35.26%	0.90	0.03	-0.08	0.03	0.02
DELL20250926C00126000	126.00	6.50	7.75	7.36	26	239	36.25%	0.87	0.03	-0.10	0.04	0.02
DELL20250926C00127000	127.00	4.65	7.00	6.25	13	262	34.86%	0.84	0.04	-0.11	0.05	0.02
DELL20250926C00128000	128.00	4.55	5.30	6.00	14	166	35.13%	0.80	0.04	-0.13	0.05	0.02
DELL20250926C00129000	129.00	3.90	5.35	5.00	27	437	35.08%	0.75	0.05	-0.15	0.06	0.02
DELL20250926C00130000	130.00	3.60	4.55	4.18	619	435	35.03%	0.69	0.05	-0.17	0.06	0.02
DELL20250926C00131000	131.00	3.05	3.30	3.30	148	185	35.10%	0.64	0.06	-0.18	0.07	0.02
DELL20250926C00132000	132.00	2.56	2.80	2.82	232	273	35.28%	0.58	0.06	-0.19	0.07	0.01
DELL20250926C00133000	133.00	2.12	2.32	2.33	312	734	35.24%	0.52	0.06	-0.19	0.07	0.01
DELL20250926C00134000	134.00	1.71	1.94	1.90	352	394	35.72%	0.46	0.06	-0.19	0.07	0.01
DELL20250926C00135000	135.00	1.35	1.57	1.52	1,211	766	35.39%	0.40	0.06	-0.18	0.07	0.01
DELL20250926C00136000	136.00	1.08	1.22	1.18	177	213	35.38%	0.34	0.06	-0.18	0.07	0.01
DELL20250926C00137000	137.00	0.81	0.97	0.95	498	176	35.55%	0.29	0.05	-0.16	0.06	0.01
DELL20250926C00138000	138.00	0.64	0.76	0.80	172	183	35.50%	0.24	0.05	-0.15	0.06	0.01
DELL20250926C00139000	139.00	0.45	0.60	0.62	103	90	35.81%	0.20	0.04	-0.13	0.05	0.00
DELL20250926C00140000	140.00	0.20	0.46	0.42	433	605	35.63%	0.16	0.04	-0.11	0.05	0.00
DELL20250926C00141000	141.00	0.07	0.42	0.42	115	75	35.69%	0.13	0.03	-0.10	0.04	0.00
DELL20250926C00142000	142.00	0.06	0.33	0.24	73	306	35.98%	0.10	0.03	-0.08	0.03	0.00

MX:DELLC
PE:DELL
IT:1DELL	112,92 €
GB:0A7D
DE:12DA	113,76 €
AT:DELL

DELL - Dell Technologies Inc. - Alternativkedja

Other Listings