Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $139.26 as of 12/11/2025 4:15:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 126.00 | % | 0.00 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 127.00 | 14.25 | 16.50 | 15.38 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 129.00 | 12.60 | 15.15 | 13.88 | % | 0.11 | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 130.00 | 11.90 | 14.40 | 13.15 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 131.00 | % | 0.00 | 0 | 0 | 0.43 | 0.66 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 132.00 | 11.75 | 13.20 | 12.48 | % | 0.09 | 0 | 0 | 0.46 | 0.64 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 133.00 | % | 0.00 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 134.00 | % | 0.00 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 135.00 | 9.00 | 12.30 | 10.65 | 9.30 | % | 0.08 | 1 | 0 | 0.45 | 0.59 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 4:00:00 PM EST | |
| 136.00 | % | 0.00 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 137.00 | 7.75 | 11.10 | 9.43 | % | 0.07 | 0 | 0 | 0.44 | 0.55 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 138.00 | 7.25 | 10.45 | 8.85 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 140.00 | 6.25 | 8.65 | 7.45 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 141.00 | % | 0.00 | 0 | 0 | 0.41 | 0.48 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 142.00 | 5.35 | 7.85 | 6.60 | % | 0.05 | 0 | 0 | 0.41 | 0.46 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 143.00 | 4.90 | 7.55 | 6.23 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 144.00 | % | 0.00 | 0 | 0 | 0.44 | 0.42 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 145.00 | 4.30 | 6.85 | 5.58 | 5.60 | % | 0.04 | 4 | 0 | 0.41 | 0.40 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 4:00:00 PM EST | |
| 146.00 | % | 0.00 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 147.00 | % | 0.00 | 0 | 0 | 0.40 | 0.36 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 148.00 | 3.00 | 6.00 | 4.50 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 149.00 | % | 0.00 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 150.00 | 2.40 | 5.45 | 3.93 | % | 0.03 | 0 | 0 | 0.40 | 0.31 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 152.50 | % | 0.00 | 0 | 0 | 0.40 | 0.27 | 0.02 | -0.06 | 12/11/2025 4:00:00 PM EST | ||||||
| 155.00 | 1.13 | 4.45 | 2.79 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.02 | -0.06 | 12/11/2025 4:00:00 PM EST | |||
| 157.50 | 0.63 | 4.05 | 2.34 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.05 | 12/11/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 2.11 | 5.25 | 3.68 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 126.00 | % | 0.00 | 0 | 0 | 0.45 | -0.26 | 0.01 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 127.00 | 2.80 | 5.90 | 4.35 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 129.00 | % | 0.00 | 0 | 0 | 0.45 | -0.31 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 130.00 | 3.95 | 6.85 | 5.40 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 131.00 | % | 0.00 | 0 | 0 | 0.45 | -0.34 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 132.00 | 5.15 | 7.55 | 6.35 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 133.00 | % | 0.00 | 0 | 0 | 0.42 | -0.38 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 134.00 | % | 0.00 | 0 | 0 | 0.45 | -0.39 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 135.00 | 6.10 | 8.05 | 7.08 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 136.00 | % | 0.00 | 0 | 0 | 0.45 | -0.43 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 137.00 | 7.25 | 9.70 | 8.48 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 138.00 | 7.80 | 10.15 | 8.98 | % | 0.07 | 0 | 0 | 0.44 | -0.47 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.43 | -0.49 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 140.00 | 7.85 | 11.15 | 9.50 | % | 0.07 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 141.00 | % | 0.00 | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 142.00 | % | 0.00 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 143.00 | 10.15 | 12.80 | 11.48 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 144.00 | % | 0.00 | 0 | 0 | 0.41 | -0.58 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 145.00 | 11.45 | 13.40 | 12.43 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | |||
| 146.00 | % | 0.00 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.08 | 12/11/2025 4:00:00 PM EST | ||||||
| 147.00 | % | 0.00 | 0 | 0 | 0.40 | -0.64 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 148.00 | 12.45 | 15.90 | 14.18 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 149.00 | % | 0.00 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | ||||||
| 150.00 | 14.70 | 17.25 | 15.98 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.07 | 12/11/2025 4:00:00 PM EST | |||
| 152.50 | % | 0.00 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.06 | 12/11/2025 4:00:00 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.39 | -0.77 | 0.02 | -0.06 | 12/11/2025 4:00:00 PM EST | ||||||
| 157.50 | 20.25 | 22.95 | 21.60 | % | 0.14 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.05 | 12/11/2025 4:00:00 PM EST |