Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $134.05 as of 8/29/2025 3:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 8.00 | 9.05 | 8.53 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.03 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 119.00 | 7.25 | 9.00 | 8.13 | 7.50 | % | 0.07 | 2 | 0 | 0.36 | 0.64 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 120.00 | 6.80 | 7.90 | 7.35 | 7.20 | -9.82 | -57.70% | 0.06 | 8 | 1 | 0.35 | 0.61 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 121.00 | 6.40 | 7.45 | 6.93 | 6.87 | % | 0.06 | 51 | 0 | 0.35 | 0.58 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 122.00 | 5.05 | 6.35 | 5.70 | 6.17 | % | 0.05 | 33 | 0 | 0.31 | 0.55 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 123.00 | 5.10 | 5.75 | 5.43 | 6.20 | % | 0.04 | 87 | 0 | 0.32 | 0.53 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 124.00 | 4.90 | 5.75 | 5.33 | 5.00 | % | 0.04 | 8 | 0 | 0.35 | 0.50 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 125.00 | 4.15 | 4.90 | 4.53 | 5.03 | % | 0.04 | 15 | 0 | 0.32 | 0.47 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 126.00 | 3.80 | 4.70 | 4.25 | 4.77 | % | 0.03 | 28 | 0 | 0.33 | 0.44 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 127.00 | 3.30 | 4.35 | 3.83 | 4.15 | % | 0.03 | 1 | 0 | 0.32 | 0.42 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 128.00 | 3.35 | 3.70 | 3.53 | 3.42 | % | 0.03 | 4 | 0 | 0.33 | 0.39 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 129.00 | 2.42 | 3.65 | 3.04 | % | 0.02 | 0 | 0 | 0.32 | 0.36 | 0.03 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 130.00 | 2.38 | 4.00 | 3.19 | 2.80 | % | 0.02 | 22 | 0 | 0.35 | 0.34 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 131.00 | 1.25 | 2.99 | 2.12 | 2.67 | % | 0.02 | 1 | 0 | 0.29 | 0.31 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 132.00 | 1.44 | 3.25 | 2.35 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.29 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 133.00 | 1.64 | 2.75 | 2.20 | 2.50 | -6.10 | -70.93% | 0.02 | 9 | 4 | 0.34 | 0.27 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 134.00 | 1.47 | 2.37 | 1.92 | 1.74 | -7.06 | -80.23% | 0.01 | 20 | 17 | 0.33 | 0.24 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 0.61 | 1.96 | 1.29 | 1.67 | -6.38 | -79.26% | 0.01 | 7 | 4 | 0.29 | 0.22 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 136.00 | 1.06 | 2.64 | 1.85 | 1.43 | % | 0.01 | 3 | 0 | 0.32 | 0.20 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 137.00 | 0.00 | 1.69 | 0.85 | 1.39 | -5.52 | -79.89% | 0.01 | 3 | 1 | 0.38 | 0.19 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 1.66 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.02 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 139.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.02 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.70 | 1.13 | 0.92 | 1.00 | -4.90 | -83.06% | 0.01 | 9 | 8 | 0.30 | 0.13 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 141.00 | 0.13 | 1.13 | 0.63 | % | 0.00 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 142.00 | 0.00 | 1.55 | 0.78 | 0.77 | % | 0.01 | 10 | 0 | 0.44 | 0.11 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 143.00 | 0.26 | 1.67 | 0.97 | 0.70 | -4.40 | -86.28% | 0.01 | 1 | 6 | 0.35 | 0.10 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 144.00 | 0.37 | 1.43 | 0.90 | 0.74 | % | 0.01 | 2 | 0 | 0.37 | 0.09 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 145.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 146.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.02 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 3.40 | 4.45 | 3.93 | 3.83 | % | 0.03 | 23 | 0 | 0.38 | -0.34 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 119.00 | 3.70 | 4.80 | 4.25 | 3.95 | % | 0.04 | 3 | 0 | 0.37 | -0.36 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 120.00 | 4.30 | 4.80 | 4.55 | 4.67 | +2.48 | +113.25% | 0.04 | 9 | 4 | 0.36 | -0.39 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 121.00 | 4.65 | 5.05 | 4.85 | 4.81 | % | 0.04 | 8 | 0 | 0.35 | -0.42 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 122.00 | 5.15 | 5.65 | 5.40 | 5.37 | +2.31 | +75.49% | 0.04 | 13 | 2 | 0.36 | -0.45 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 123.00 | 5.55 | 6.05 | 5.80 | 5.59 | +1.73 | +44.82% | 0.05 | 1 | 1 | 0.35 | -0.47 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 124.00 | 5.90 | 6.80 | 6.35 | 3.61 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.50 | 0.03 | -0.08 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 6.50 | 7.35 | 6.93 | 7.04 | +2.61 | +58.92% | 0.06 | 2 | 1 | 0.35 | -0.53 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 126.00 | 7.10 | 8.05 | 7.58 | % | 0.06 | 0 | 0 | 0.36 | -0.56 | 0.03 | -0.08 | 8/29/2025 3:59:57 PM EST | |||
| 127.00 | 7.65 | 8.35 | 8.00 | % | 0.06 | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 128.00 | 7.60 | 9.05 | 8.33 | 8.90 | % | 0.07 | 2 | 0 | 0.32 | -0.61 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 129.00 | 9.00 | 10.20 | 9.60 | % | 0.07 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 130.00 | 8.90 | 10.95 | 9.93 | 10.40 | % | 0.08 | 6 | 0 | 0.33 | -0.66 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 131.00 | 9.35 | 11.90 | 10.63 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.07 | 8/29/2025 3:59:57 PM EST | |||
| 132.00 | 10.60 | 12.20 | 11.40 | 6.96 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.33 | -0.71 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 133.00 | 11.40 | 13.60 | 12.50 | % | 0.09 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 8/29/2025 3:59:57 PM EST | |||
| 134.00 | 12.10 | 13.70 | 12.90 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.76 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 12.85 | 14.55 | 13.70 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.78 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 136.00 | 14.10 | 16.00 | 15.05 | % | 0.11 | 0 | 0 | 0.42 | -0.80 | 0.02 | -0.05 | 8/29/2025 3:59:57 PM EST | |||
| 137.00 | 14.85 | 17.05 | 15.95 | % | 0.12 | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.05 | 8/29/2025 3:59:57 PM EST | |||
| 138.00 | 15.45 | 18.05 | 16.75 | % | 0.12 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 139.00 | 16.65 | 18.25 | 17.45 | 17.89 | % | 0.13 | 5 | 0 | 0.51 | -0.85 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 140.00 | 17.50 | 19.90 | 18.70 | % | 0.13 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.04 | 8/29/2025 3:59:57 PM EST | |||
| 141.00 | 18.15 | 20.00 | 19.08 | % | 0.14 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 142.00 | 19.30 | 21.00 | 20.15 | % | 0.14 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 143.00 | 20.45 | 21.80 | 21.13 | % | 0.15 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 144.00 | 21.35 | 22.75 | 22.05 | % | 0.15 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 145.00 | 22.25 | 24.75 | 23.50 | % | 0.16 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 146.00 | 23.35 | 25.20 | 24.28 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 8/29/2025 3:59:57 PM EST |