Detailed DELL options chain for 2029-01-19 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for DELL.
This page focuses on a single options expiration date for DELL – 2029-01-19 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for DELL into 2029-01-19.
This DELL 2029-01-19 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on DELL expiring on 2029-01-19. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| DELL 290119C00600000 | 600.00 | 205.25 | 207.5 | 211.95 | 7 | 339 | 72.28% | |
| DELL 290119C00700000 | 700.00 | 186.79 | 181.5 | 186.5 | 6 | 53 | 71.66% | |
| DELL 290119C00800000 | 800.00 | 166 | 160 | 165 | 1 | 43 | 71.20% | |
| DELL 290119C00850000 | 850.00 | 159.43 | 151 | 155.5 | 1 | 43 | 71.06% | |
| DELL 290119C00500000 | 500.00 | 241.7 | 238 | 242.5 | 1 | 39 | 72.94% | YES |
| DELL 290119C00890000 | 890.00 | 146.5 | 144.5 | 148.5 | 5 | 36 | 71.01% | |
| DELL 290119C00650000 | 650.00 | 205.8 | 194 | 198.25 | 1 | 33 | 71.90% | |
| DELL 290119C00610000 | 610.00 | 208.65 | 204.5 | 209 | 15 | 31 | 72.15% | |
| DELL 290119C00540000 | 540.00 | 222.15 | 225 | 229.25 | 1 | 22 | 72.58% | YES |
| DELL 290119C00580000 | 580.00 | 205.6 | 212.5 | 217.5 | 2 | 21 | 72.27% | |
| DELL 290119C00350000 | 350.00 | 328.43 | 297 | 302 | 14 | 20 | 74.63% | YES |
| DELL 290119C00470000 | 470.00 | 243.94 | 248.5 | 252.75 | 1 | 20 | 73.17% | YES |
| DELL 290119C00730000 | 730.00 | 191.92 | 174.5 | 179.5 | 0 | 18 | 71.46% | |
| DELL 290119C00590000 | 590.00 | 235.5 | 210 | 214.75 | 5 | 18 | 72.29% | |
| DELL 290119C00710000 | 710.00 | 214.77 | 179 | 184 | 0 | 17 | 71.55% | |
| DELL 290119C00560000 | 560.00 | 211.13 | 218.5 | 223.25 | 3 | 16 | 72.39% | |
| DELL 290119C00750000 | 750.00 | 166.5 | 170.5 | 175 | 7 | 13 | 71.40% | |
| DELL 290119C00410000 | 410.00 | 279.3 | 271 | 276 | 0 | 12 | 73.80% | YES |
| DELL 290119C00550000 | 550.00 | 245.7 | 221.5 | 226.5 | 5 | 12 | 72.49% | |
| DELL 290119C00620000 | 620.00 | 210 | 202 | 206.5 | 1 | 10 | 72.16% | |
| DELL 290119C00690000 | 690.00 | 175.5 | 184 | 189 | 3 | 10 | 71.76% | |
| DELL 290119C00520000 | 520.00 | 226.94 | 231 | 236 | 1 | 9 | 72.73% | YES |
| DELL 290119C00810000 | 810.00 | 155.36 | 158 | 163 | 5 | 7 | 71.14% | |
| DELL 290119C00510000 | 510.00 | 278.75 | 234.55 | 239.5 | 6 | 6 | 72.90% | YES |
| DELL 290119C00720000 | 720.00 | 173 | 177 | 182 | 7 | 6 | 71.59% | |
| DELL 290119C00740000 | 740.00 | 182.6 | 172.5 | 177 | 1 | 6 | 71.40% | |
| DELL 290119C00780000 | 780.00 | 183.44 | 164 | 169 | 5 | 6 | 71.28% | |
| DELL 290119C00790000 | 790.00 | 172.75 | 162.5 | 167 | 5 | 5 | 71.32% | |
| DELL 290119C00290000 | 290.00 | 327.66 | 326.5 | 331.5 | 6 | 5 | 75.71% | YES |
| DELL 290119C00770000 | 770.00 | 173.75 | 166.5 | 171 | 0 | 5 | 71.38% | |
| DELL 290119C00680000 | 680.00 | 178.1 | 186 | 190.9 | 3 | 5 | 71.67% | |
| DELL 290119C00820000 | 820.00 | 153.4 | 156.5 | 161 | 6 | 5 | 71.15% | |
| DELL 290119C00310000 | 310.00 | 332.22 | 316 | 321 | 1 | 4 | 75.19% | YES |
| DELL 290119C00860000 | 860.00 | 154.6 | 149 | 153.5 | 2 | 4 | 70.97% | |
| DELL 290119C00360000 | 360.00 | 299 | 292.5 | 297.5 | 2 | 4 | 74.51% | YES |
| DELL 290119C00440000 | 440.00 | 246.5 | 259.5 | 264 | 1 | 3 | 73.48% | YES |
| DELL 290119C00760000 | 760.00 | 184.62 | 168.5 | 173 | 5 | 3 | 71.40% | |
| DELL 290119C00570000 | 570.00 | 224.15 | 216 | 220.5 | 1 | 3 | 72.45% | |
| DELL 290119C00830000 | 830.00 | 168.2 | 154.5 | 159 | 2 | 3 | 71.08% | |
| DELL 290119C00660000 | 660.00 | 215.08 | 191.5 | 195.9 | 3 | 3 | 71.88% | |
| DELL 290119C00450000 | 450.00 | 252.95 | 255.5 | 260.15 | 1 | 3 | 73.32% | YES |
| DELL 290119C00300000 | 300.00 | 347.09 | 321 | 326 | 1 | 3 | 75.34% | YES |
| DELL 290119C00640000 | 640.00 | 207 | 196 | 201 | 1 | 3 | 71.89% | |
| DELL 290119C00840000 | 840.00 | 178.59 | 152.8 | 157.5 | 2 | 2 | 71.12% | |
| DELL 290119C00670000 | 670.00 | 194.32 | 188.5 | 193.5 | 3 | 2 | 71.75% | |
| DELL 290119C00380000 | 380.00 | 286 | 283.5 | 288.5 | 0 | 1 | 74.15% | YES |
| DELL 290119C00400000 | 400.00 | 326.27 | 275 | 280 | 0 | 1 | 73.87% | YES |
| DELL 290119C00630000 | 630.00 | 228.01 | 199 | 203.4 | 2 | 1 | 71.97% | |
| DELL 290119C00460000 | 460.00 | 250 | 252 | 256.15 | 2 | 1 | 73.20% | YES |
The table below lists all put options on DELL expiring on 2029-01-19. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| DELL 290119P00300000 | 300.00 | 55.25 | 52.5 | 57.5 | 67 | 42 | 60.58% | |
| DELL 290119P00400000 | 400.00 | 100.5 | 97.5 | 102.5 | 21 | 42 | 58.83% | |
| DELL 290119P00890000 | 890.00 | 431.63 | 427.5 | 432 | 12 | 23 | 51.10% | YES |
| DELL 290119P00450000 | 450.00 | 125.38 | 124.25 | 128.5 | 3 | 21 | 58.05% | |
| DELL 290119P00440000 | 440.00 | 119.25 | 118 | 123 | 18 | 16 | 58.04% | |
| DELL 290119P00310000 | 310.00 | 61.2 | 56.5 | 61.5 | 15 | 15 | 60.40% | |
| DELL 290119P00670000 | 670.00 | 257.36 | 262 | 266.5 | 14 | 14 | 54.45% | YES |
| DELL 290119P00480000 | 480.00 | 144.3 | 140.5 | 145.45 | 8 | 13 | 57.49% | |
| DELL 290119P00500000 | 500.00 | 157.8 | 152.5 | 157 | 10 | 12 | 57.23% | |
| DELL 290119P00600000 | 600.00 | 218.12 | 214.5 | 219.5 | 3 | 11 | 55.61% | YES |
| DELL 290119P00490000 | 490.00 | 151.25 | 146 | 151 | 12 | 11 | 57.24% | |
| DELL 290119P00580000 | 580.00 | 200.87 | 201 | 206 | 0 | 10 | 55.77% | YES |
| DELL 290119P00290000 | 290.00 | 50.55 | 49 | 52.55 | 1 | 8 | 60.57% | |
| DELL 290119P00360000 | 360.00 | 81.85 | 78.5 | 83 | 1 | 8 | 59.52% | |
| DELL 290119P00330000 | 330.00 | 68.5 | 65 | 69.5 | 1 | 7 | 59.98% | |
| DELL 290119P00540000 | 540.00 | 178 | 176 | 181 | 4 | 6 | 56.47% | |
| DELL 290119P00700000 | 700.00 | 286.12 | 283 | 288 | 2 | 6 | 54.01% | YES |
| DELL 290119P00410000 | 410.00 | 104.88 | 102.5 | 107.5 | 2 | 5 | 58.63% | |
| DELL 290119P00420000 | 420.00 | 112.68 | 107.5 | 112.5 | 1 | 5 | 58.40% | |
| DELL 290119P00530000 | 530.00 | 173.45 | 170 | 175 | 2 | 4 | 56.68% | |
| DELL 290119P00470000 | 470.00 | 135 | 134.5 | 139.5 | 0 | 4 | 57.54% | |
| DELL 290119P00650000 | 650.00 | 245.21 | 248 | 253 | 0 | 3 | 54.79% | YES |
| DELL 290119P00800000 | 800.00 | 359.51 | 357 | 362 | 2 | 3 | 52.50% | YES |
| DELL 290119P00850000 | 850.00 | 387.83 | 395.5 | 400.5 | 0 | 3 | 51.69% | YES |
| DELL 290119P00550000 | 550.00 | 186.76 | 182 | 187 | 1 | 3 | 56.25% | YES |
| DELL 290119P00460000 | 460.00 | 133.05 | 130 | 134 | 1 | 3 | 57.92% | |
| DELL 290119P00560000 | 560.00 | 186.43 | 188.5 | 193.5 | 4 | 3 | 56.16% | YES |
| DELL 290119P00660000 | 660.00 | 261.7 | 255.05 | 259.7 | 0 | 2 | 54.63% | YES |
| DELL 290119P00320000 | 320.00 | 62.74 | 60.5 | 65.45 | 5 | 1 | 60.14% | |
| DELL 290119P00340000 | 340.00 | 72.95 | 69 | 74 | 2 | 1 | 59.76% | |
| DELL 290119P00520000 | 520.00 | 166.1 | 164.65 | 166 | 2 | 1 | 56.45% | |
| DELL 290119P00370000 | 370.00 | 91.5 | 82.5 | 87.5 | 0 | 1 | 59.16% |
This page displays the full DELL options chain for contracts expiring on 2029-01-19. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2029-01-19. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in DELL.
The ITM column highlights whether a contract is currently in-the-money for DELL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for DELL between now and 2029-01-19. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2029-01-19 options chain gives a granular view for one maturity only. For a complete picture of positioning in DELL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The DELL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2029-01-19 approaches.
