Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $147.37 as of 10/3/2025 3:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.80 | 67.70 | 65.75 | % | 0.88 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 80.00 | 58.80 | 62.70 | 60.75 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 55.40 | 56.55 | 55.98 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 50.05 | 51.50 | 50.78 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 44.60 | 46.60 | 45.60 | % | 0.48 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 40.30 | 42.70 | 41.50 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 35.70 | 36.90 | 36.30 | % | 0.35 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 30.85 | 32.70 | 31.78 | % | 0.29 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 25.25 | 27.35 | 26.30 | % | 0.23 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 21.75 | 22.85 | 22.30 | % | 0.19 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 125.00 | 17.75 | 18.75 | 18.25 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.07 | 10/3/2025 3:59:51 PM EST | |||
| 130.00 | 14.10 | 14.90 | 14.50 | % | 0.11 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.08 | 10/3/2025 3:59:51 PM EST | |||
| 133.00 | 11.90 | 12.80 | 12.35 | % | 0.09 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 134.00 | 11.55 | 12.25 | 11.90 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 10.95 | 11.60 | 11.28 | % | 0.08 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 136.00 | 10.55 | 10.85 | 10.70 | 13.95 | % | 0.08 | 3 | 0 | 0.43 | 0.62 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 137.00 | 9.85 | 10.35 | 10.10 | 13.37 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | 0.60 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 138.00 | 9.35 | 9.95 | 9.65 | % | 0.07 | 0 | 0 | 0.43 | 0.58 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 139.00 | 8.90 | 9.25 | 9.08 | 11.79 | -1.33 | -10.14% | 0.07 | 1 | 1 | 0.43 | 0.56 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 8.35 | 8.70 | 8.53 | 8.65 | % | 0.06 | 1 | 0 | 0.43 | 0.55 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 141.00 | 7.75 | 8.20 | 7.98 | 8.05 | % | 0.06 | 1 | 0 | 0.42 | 0.53 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 142.00 | 7.35 | 8.10 | 7.73 | 8.26 | % | 0.05 | 4 | 0 | 0.43 | 0.51 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 143.00 | 6.95 | 7.40 | 7.18 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 144.00 | 6.50 | 7.50 | 7.00 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 145.00 | 6.10 | 7.80 | 6.95 | 6.26 | % | 0.05 | 2 | 0 | 0.46 | 0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 146.00 | 5.80 | 6.05 | 5.93 | 6.00 | -3.37 | -35.97% | 0.04 | 8 | 2 | 0.42 | 0.43 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 147.00 | 5.25 | 6.70 | 5.98 | 9.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.41 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 148.00 | 5.00 | 5.50 | 5.25 | 5.10 | -3.60 | -41.38% | 0.04 | 1 | 2 | 0.43 | 0.39 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 149.00 | 3.20 | 6.70 | 4.95 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.38 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 4.40 | 5.15 | 4.78 | 6.29 | -1.26 | -16.69% | 0.03 | 13 | 91 | 0.44 | 0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 152.50 | 3.45 | 4.10 | 3.78 | % | 0.02 | 0 | 0 | 0.42 | 0.32 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 3.05 | 4.30 | 3.68 | 3.38 | -4.10 | -54.82% | 0.02 | 1 | 1 | 0.46 | 0.28 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 157.50 | 1.61 | 3.25 | 2.43 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.02 | -0.08 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 2.08 | 2.74 | 2.41 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.01 | -0.07 | 10/3/2025 3:59:51 PM EST | |||
| 162.50 | 1.73 | 2.24 | 1.99 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 0.77 | 2.45 | 1.61 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 167.50 | 1.25 | 1.47 | 1.36 | 1.53 | -0.90 | -37.04% | 0.01 | 1 | 2 | 0.44 | 0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 0.98 | 1.38 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.11 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 0.63 | 2.28 | 1.46 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 0.45 | 1.67 | 1.06 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 0.26 | 2.49 | 1.38 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.02 | 0.54 | 0.28 | 0.24 | % | 0.00 | 2 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 105.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 0.17 | 0.88 | 0.53 | 0.56 | % | 0.00 | 3 | 0 | 0.46 | -0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 115.00 | 0.59 | 1.09 | 0.84 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 1.27 | 1.49 | 1.38 | 1.31 | % | 0.01 | 5 | 0 | 0.44 | -0.13 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 125.00 | 2.19 | 2.60 | 2.40 | 2.32 | % | 0.02 | 4 | 0 | 0.44 | -0.19 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 130.00 | 3.40 | 3.85 | 3.63 | 3.31 | % | 0.03 | 5 | 0 | 0.43 | -0.27 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 133.00 | 3.95 | 4.75 | 4.35 | 3.50 | +0.67 | +23.68% | 0.03 | 2 | 10 | 0.40 | -0.32 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 134.00 | 4.80 | 5.95 | 5.38 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 5.15 | 6.15 | 5.65 | 5.08 | +1.73 | +51.65% | 0.04 | 1 | 2 | 0.45 | -0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 136.00 | 5.60 | 6.05 | 5.83 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 137.00 | 5.40 | 7.90 | 6.65 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 138.00 | 6.20 | 6.95 | 6.58 | % | 0.05 | 0 | 0 | 0.42 | -0.42 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 139.00 | 6.60 | 8.30 | 7.45 | 5.76 | % | 0.05 | 60 | 0 | 0.45 | -0.44 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 140.00 | 7.20 | 7.95 | 7.58 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.45 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 141.00 | 7.95 | 8.40 | 8.18 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 142.00 | 8.50 | 8.95 | 8.73 | 8.35 | % | 0.06 | 65 | 0 | 0.43 | -0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 143.00 | 8.45 | 9.60 | 9.03 | % | 0.06 | 0 | 0 | 0.41 | -0.51 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 144.00 | 9.60 | 10.15 | 9.88 | 9.45 | % | 0.07 | 4 | 0 | 0.43 | -0.53 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 145.00 | 9.40 | 10.75 | 10.08 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 146.00 | 10.10 | 11.20 | 10.65 | 10.00 | +1.90 | +23.46% | 0.07 | 15 | 40 | 0.40 | -0.57 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 147.00 | 11.40 | 11.95 | 11.68 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.10 | 10/3/2025 3:59:51 PM EST | |||
| 148.00 | 11.40 | 12.75 | 12.08 | % | 0.08 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 149.00 | 12.75 | 13.40 | 13.08 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 150.00 | 12.85 | 14.35 | 13.60 | 10.75 | % | 0.09 | 2 | 0 | 0.42 | -0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST | |
| 152.50 | 15.30 | 15.95 | 15.63 | % | 0.10 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 155.00 | 17.15 | 17.85 | 17.50 | % | 0.11 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.08 | 10/3/2025 3:59:51 PM EST | |||
| 157.50 | 19.05 | 19.85 | 19.45 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.08 | 10/3/2025 3:59:51 PM EST | |||
| 160.00 | 20.40 | 23.35 | 21.88 | % | 0.14 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.07 | 10/3/2025 3:59:51 PM EST | |||
| 162.50 | 22.55 | 25.40 | 23.98 | % | 0.15 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 165.00 | 25.35 | 26.30 | 25.83 | % | 0.16 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.06 | 10/3/2025 3:59:51 PM EST | |||
| 167.50 | 27.30 | 29.15 | 28.23 | % | 0.17 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 170.00 | 29.85 | 31.80 | 30.83 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 175.00 | 34.50 | 35.60 | 35.05 | % | 0.20 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 180.00 | 38.70 | 40.40 | 39.55 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 43.70 | 45.90 | 44.80 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST |