Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $126.67 as of 9/5/2025 2:57:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.50 | 57.35 | 55.43 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 75.00 | 50.00 | 50.85 | 50.43 | % | 0.67 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 80.00 | 44.20 | 45.80 | 45.00 | % | 0.56 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 39.20 | 40.85 | 40.03 | % | 0.47 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 90.00 | 35.00 | 36.20 | 35.60 | % | 0.40 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 30.20 | 31.15 | 30.68 | % | 0.32 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 25.50 | 27.45 | 26.48 | 25.50 | % | 0.26 | 1 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 105.00 | 20.80 | 21.70 | 21.25 | % | 0.20 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 109.00 | 17.20 | 18.15 | 17.68 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 110.00 | 16.45 | 17.30 | 16.88 | % | 0.15 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 111.00 | 15.60 | 16.40 | 16.00 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 112.00 | 13.10 | 17.25 | 15.18 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 113.00 | 13.85 | 14.80 | 14.33 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.80 | 0.02 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 114.00 | 13.15 | 14.05 | 13.60 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.37 | 0.78 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 12.40 | 13.10 | 12.75 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 116.00 | 11.70 | 12.35 | 12.03 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 117.00 | 11.00 | 11.60 | 11.30 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 118.00 | 10.25 | 10.95 | 10.60 | 10.61 | % | 0.09 | 1 | 0 | 0.36 | 0.70 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 119.00 | 9.60 | 10.15 | 9.88 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 120.00 | 8.95 | 9.55 | 9.25 | 9.45 | -1.50 | -13.70% | 0.08 | 2 | 1 | 0.35 | 0.66 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 121.00 | 8.30 | 8.95 | 8.63 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 122.00 | 7.65 | 8.25 | 7.95 | % | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 123.00 | 7.15 | 7.70 | 7.43 | 7.00 | % | 0.06 | 2 | 0 | 0.34 | 0.58 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 124.00 | 6.60 | 7.15 | 6.88 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.34 | 0.56 | 0.03 | -0.07 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 6.00 | 6.60 | 6.30 | 6.45 | -0.70 | -9.79% | 0.05 | 7 | 23 | 0.34 | 0.53 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 126.00 | 5.55 | 6.10 | 5.83 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.34 | 0.51 | 0.03 | -0.07 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 127.00 | 5.05 | 5.60 | 5.33 | 4.88 | -1.40 | -22.30% | 0.04 | 1 | 5 | 0.34 | 0.48 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 128.00 | 4.60 | 5.15 | 4.88 | 6.21 | +0.82 | +15.22% | 0.04 | 1 | 9 | 0.33 | 0.45 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 129.00 | 4.25 | 4.75 | 4.50 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.33 | 0.43 | 0.03 | -0.06 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 3.80 | 4.35 | 4.08 | 4.06 | -0.94 | -18.80% | 0.03 | 1 | 54 | 0.33 | 0.40 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 131.00 | 3.45 | 3.95 | 3.70 | 3.60 | -0.83 | -18.74% | 0.03 | 1 | 22 | 0.33 | 0.38 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 132.00 | 3.15 | 3.65 | 3.40 | 3.55 | +0.50 | +16.40% | 0.03 | 8 | 30 | 0.33 | 0.35 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 133.00 | 2.79 | 3.30 | 3.05 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 134.00 | 2.51 | 3.00 | 2.76 | 2.95 | -0.19 | -6.06% | 0.02 | 3 | 10 | 0.33 | 0.31 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 2.14 | 2.79 | 2.47 | 2.45 | -0.40 | -14.04% | 0.02 | 6 | 5 | 0.33 | 0.28 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 136.00 | 1.99 | 2.56 | 2.28 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 137.00 | 1.77 | 2.29 | 2.03 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.24 | 0.02 | -0.05 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 138.00 | 1.58 | 2.04 | 1.81 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 1.26 | 1.68 | 1.47 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.02 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 145.00 | 0.65 | 0.99 | 0.82 | 0.85 | % | 0.01 | 2 | 0 | 0.32 | 0.11 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 150.00 | 0.31 | 0.97 | 0.64 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.01 | 0.64 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.62 | 1.00 | 0.81 | 0.82 | % | 0.01 | 6 | 0 | 0.39 | -0.09 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 109.00 | 0.57 | 1.45 | 1.01 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 110.00 | 1.23 | 1.63 | 1.43 | 1.42 | % | 0.01 | 107 | 0 | 0.37 | -0.15 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 111.00 | 1.31 | 1.80 | 1.56 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 112.00 | 1.52 | 2.00 | 1.76 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 113.00 | 1.67 | 2.17 | 1.92 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 114.00 | 1.95 | 2.38 | 2.17 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 115.00 | 2.15 | 2.67 | 2.41 | 2.70 | % | 0.02 | 6 | 0 | 0.36 | -0.24 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 116.00 | 2.43 | 2.90 | 2.67 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 117.00 | 2.67 | 3.15 | 2.91 | 2.86 | % | 0.02 | 1 | 0 | 0.35 | -0.28 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 118.00 | 3.00 | 3.45 | 3.23 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 119.00 | 3.35 | 3.80 | 3.58 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.32 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 120.00 | 3.65 | 4.10 | 3.88 | 4.19 | +0.82 | +24.34% | 0.03 | 5 | 3 | 0.35 | -0.34 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 121.00 | 4.05 | 5.50 | 4.78 | 4.29 | % | 0.04 | 4 | 0 | 0.38 | -0.37 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 122.00 | 4.35 | 4.95 | 4.65 | 4.43 | % | 0.04 | 1 | 0 | 0.34 | -0.39 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 123.00 | 4.85 | 5.30 | 5.08 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.02 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 124.00 | 5.20 | 5.75 | 5.48 | % | 0.04 | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 125.00 | 5.75 | 6.30 | 6.03 | 6.15 | +0.21 | +3.54% | 0.05 | 4 | 2 | 0.34 | -0.47 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 126.00 | 6.25 | 6.80 | 6.53 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 127.00 | 6.80 | 7.30 | 7.05 | 6.75 | % | 0.06 | 1 | 0 | 0.34 | -0.52 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 128.00 | 7.35 | 7.95 | 7.65 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.03 | -0.07 | 9/5/2025 3:59:54 PM EST | |||
| 129.00 | 7.90 | 8.50 | 8.20 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.03 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 8.45 | 9.15 | 8.80 | 9.04 | % | 0.07 | 1 | 0 | 0.33 | -0.60 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST | |
| 131.00 | 9.20 | 9.80 | 9.50 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.03 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 132.00 | 9.80 | 10.45 | 10.13 | % | 0.08 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 133.00 | 10.45 | 11.15 | 10.80 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 134.00 | 11.15 | 11.90 | 11.53 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 11.90 | 12.60 | 12.25 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 136.00 | 12.60 | 13.40 | 13.00 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 137.00 | 13.40 | 14.15 | 13.78 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 138.00 | 14.15 | 14.95 | 14.55 | % | 0.11 | 0 | 0 | 0.32 | -0.78 | 0.02 | -0.05 | 9/5/2025 3:59:54 PM EST | |||
| 140.00 | 15.75 | 16.65 | 16.20 | % | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 145.00 | 20.15 | 20.95 | 20.55 | % | 0.14 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 150.00 | 24.75 | 25.60 | 25.18 | % | 0.17 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 155.00 | 29.65 | 30.60 | 30.13 | % | 0.19 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 160.00 | 34.65 | 35.50 | 35.08 | % | 0.22 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 165.00 | 39.65 | 40.50 | 40.08 | % | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 170.00 | 44.60 | 45.45 | 45.03 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 175.00 | 49.60 | 50.55 | 50.08 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 180.00 | 54.60 | 55.50 | 55.05 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 185.00 | 59.60 | 60.40 | 60.00 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |