Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $127.83 as of 8/22/2025 3:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 94.75 | 98.20 | 96.48 | 92.24 | 0.00 | 0.00% | 2.76 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:08 PM EST |
| 40.00 | 89.75 | 93.00 | 91.38 | 91.70 | 0.00 | 0.00% | 2.28 | 0 | 84 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:08 PM EST |
| 45.00 | 84.95 | 87.65 | 86.30 | 83.86 | 0.00 | 0.00% | 1.92 | 0 | 102 | 1.80 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:08 PM EST |
| 50.00 | 80.00 | 82.75 | 81.38 | 79.51 | 0.00 | 0.00% | 1.63 | 0 | 157 | 1.65 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:08 PM EST |
| 55.00 | 74.95 | 77.70 | 76.33 | 74.08 | 0.00 | 0.00% | 1.39 | 0 | 105 | 1.49 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:08 PM EST |
| 60.00 | 69.40 | 72.85 | 71.13 | 73.23 | 0.00 | 0.00% | 1.19 | 0 | 202 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:08 PM EST |
| 65.00 | 65.25 | 66.65 | 65.95 | 70.09 | 0.00 | 0.00% | 1.01 | 0 | 102 | 1.18 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:08 PM EST |
| 70.00 | 60.25 | 62.50 | 61.38 | 60.36 | 0.00 | 0.00% | 0.88 | 0 | 185 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 75.00 | 54.75 | 58.50 | 56.63 | 53.90 | 0.00 | 0.00% | 0.76 | 0 | 167 | 0.98 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 80.00 | 50.55 | 52.30 | 51.43 | 55.70 | 0.00 | 0.00% | 0.64 | 0 | 117 | 0.89 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 85.00 | 45.65 | 47.40 | 46.53 | 51.00 | 0.00 | 0.00% | 0.55 | 0 | 250 | 0.79 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 90.00 | 40.85 | 42.60 | 41.73 | 40.50 | 0.00 | 0.00% | 0.46 | 0 | 126 | 0.72 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 95.00 | 35.95 | 37.85 | 36.90 | 34.50 | 0.00 | 0.00% | 0.39 | 0 | 384 | 0.40 | 0.97 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 100.00 | 31.80 | 33.40 | 32.60 | 32.25 | +2.25 | +7.50% | 0.33 | 30 | 304 | 0.64 | 0.94 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 105.00 | 26.90 | 28.05 | 27.48 | 32.60 | 0.00 | 0.00% | 0.26 | 0 | 197 | 0.42 | 0.91 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 110.00 | 23.00 | 24.70 | 23.85 | 23.77 | +2.12 | +9.80% | 0.22 | 3 | 1,712 | 0.48 | 0.86 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 115.00 | 18.75 | 19.95 | 19.35 | 19.80 | +1.20 | +6.46% | 0.17 | 1 | 454 | 0.44 | 0.80 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 120.00 | 15.45 | 16.45 | 15.95 | 16.22 | +1.74 | +12.02% | 0.13 | 2 | 4,699 | 0.45 | 0.73 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 12.15 | 13.15 | 12.65 | 12.82 | +1.32 | +11.48% | 0.10 | 49 | 639 | 0.44 | 0.65 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 9.85 | 10.05 | 9.95 | 10.00 | +1.05 | +11.74% | 0.08 | 55 | 1,278 | 0.44 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 7.45 | 7.65 | 7.55 | 7.56 | +0.66 | +9.57% | 0.06 | 117 | 4,306 | 0.43 | 0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 5.50 | 5.65 | 5.58 | 5.60 | +0.55 | +10.90% | 0.04 | 121 | 4,505 | 0.43 | 0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 3.95 | 4.10 | 4.03 | 4.06 | +0.36 | +9.73% | 0.03 | 62 | 1,255 | 0.42 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 2.79 | 2.92 | 2.86 | 2.90 | +0.25 | +9.44% | 0.02 | 168 | 2,814 | 0.42 | 0.24 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 1.95 | 2.09 | 2.02 | 2.01 | +0.10 | +5.24% | 0.01 | 90 | 535 | 0.42 | 0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 1.18 | 1.79 | 1.49 | 1.41 | +0.05 | +3.68% | 0.01 | 58 | 543 | 0.43 | 0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 0.88 | 1.05 | 0.97 | 0.98 | +0.01 | +1.04% | 0.01 | 317 | 204 | 0.42 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 0.61 | 1.14 | 0.88 | 0.68 | -0.01 | -1.45% | 0.01 | 9 | 143 | 0.45 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 0.76 | 0.38 | 0.39 | -0.01 | -2.50% | 0.00 | 1 | 76 | 0.44 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 0.01 | 1.14 | 0.58 | 0.48 | +0.13 | +37.15% | 0.00 | 61 | 272 | 0.42 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 0.04 | 0.62 | 0.33 | 0.19 | -0.08 | -29.63% | 0.00 | 70 | 244 | 0.43 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 1.86 | 0.93 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 0.48 | 0.24 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.04 | +200.00% | 0.00 | 212 | 173 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 941 | 232 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 55.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 316 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 65.00 | 0.01 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 0.71 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 80.00 | 0.10 | 0.42 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 0.64 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 85.00 | 0.10 | 0.26 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 2,049 | 0.55 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 90.00 | 0.06 | 0.55 | 0.31 | 0.52 | +0.03 | +6.13% | 0.00 | 1 | 1,111 | 0.51 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 95.00 | 0.43 | 0.77 | 0.60 | 0.60 | -0.18 | -23.08% | 0.01 | 1 | 1,389 | 0.54 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 100.00 | 0.72 | 1.09 | 0.91 | 0.87 | -0.29 | -25.00% | 0.01 | 6 | 5,124 | 0.52 | -0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 105.00 | 1.09 | 1.46 | 1.28 | 1.26 | -0.62 | -32.98% | 0.01 | 16 | 801 | 0.49 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 110.00 | 1.89 | 2.17 | 2.03 | 2.03 | -0.76 | -27.24% | 0.02 | 33 | 719 | 0.48 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 115.00 | 2.84 | 3.05 | 2.95 | 2.93 | -1.12 | -27.66% | 0.03 | 119 | 1,521 | 0.47 | -0.20 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 120.00 | 4.25 | 4.40 | 4.33 | 4.35 | -1.29 | -22.88% | 0.04 | 25 | 2,040 | 0.46 | -0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 5.95 | 6.15 | 6.05 | 6.12 | -1.58 | -20.52% | 0.05 | 235 | 849 | 0.45 | -0.35 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 8.15 | 8.30 | 8.23 | 8.22 | -1.88 | -18.62% | 0.06 | 48 | 1,310 | 0.45 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 10.80 | 10.95 | 10.88 | 10.85 | -1.95 | -15.24% | 0.08 | 62 | 1,338 | 0.44 | -0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 13.85 | 14.05 | 13.95 | 13.90 | -1.00 | -6.72% | 0.10 | 95 | 213 | 0.44 | -0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 16.70 | 18.30 | 17.50 | 19.07 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.44 | -0.69 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 20.85 | 22.25 | 21.55 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.45 | -0.76 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 24.10 | 26.60 | 25.35 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.42 | -0.82 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 29.10 | 31.05 | 30.08 | 27.85 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.45 | -0.87 | 0.01 | -0.04 | 7/31/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 33.45 | 35.85 | 34.65 | 34.56 | +6.86 | +24.77% | 0.21 | 1 | 6 | 0.44 | -0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 38.15 | 40.65 | 39.40 | 35.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.57 | -0.93 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 43.10 | 45.40 | 44.25 | % | 0.25 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.02 | 8/22/2025 4:00:08 PM EST | |||
| 180.00 | 48.20 | 50.45 | 49.33 | % | 0.27 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:08 PM EST | |||
| 185.00 | 53.10 | 55.30 | 54.20 | 51.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 58.90 | 59.60 | 59.25 | 61.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 63.00 | 65.35 | 64.18 | 66.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 68.10 | 69.55 | 68.83 | 72.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 78.10 | 80.30 | 79.20 | 82.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |