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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 103.65 | 107.60 | 105.63 | 79.00 | 0.00 | 0.00% | 3.02 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 98.75 | 102.60 | 100.68 | 100.46 | 0.00 | 0.00% | 2.52 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 93.70 | 97.65 | 95.68 | 67.06 | 0.00 | 0.00% | 2.13 | 0 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 88.75 | 92.65 | 90.70 | 53.86 | 0.00 | 0.00% | 1.81 | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 83.80 | 87.65 | 85.73 | 26.63 | 0.00 | 0.00% | 1.56 | 0 | 25 | 1.87 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 78.80 | 82.65 | 80.73 | 62.23 | 0.00 | 0.00% | 1.35 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 73.90 | 77.70 | 75.80 | 82.46 | 0.00 | 0.00% | 1.17 | 0 | 49 | 1.58 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 69.00 | 72.70 | 70.85 | 50.85 | 0.00 | 0.00% | 1.01 | 0 | 88 | 1.45 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 64.15 | 67.60 | 65.88 | 55.10 | 0.00 | 0.00% | 0.88 | 0 | 89 | 1.32 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 59.65 | 61.55 | 60.60 | 52.92 | 0.00 | 0.00% | 0.76 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 54.85 | 56.50 | 55.68 | 47.95 | 0.00 | 0.00% | 0.66 | 0 | 31 | 0.97 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 50.50 | 52.10 | 51.30 | 56.05 | 0.00 | 0.00% | 0.57 | 0 | 278 | 0.91 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 45.55 | 47.40 | 46.48 | 36.52 | 0.00 | 0.00% | 0.49 | 0 | 96 | 0.77 | 0.98 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 40.90 | 41.70 | 41.30 | 46.39 | -0.26 | -0.56% | 0.41 | 1 | 471 | 0.55 | 0.97 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 34.85 | 37.95 | 36.40 | 40.80 | -1.65 | -3.89% | 0.35 | 3 | 187 | 0.56 | 0.96 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 31.40 | 31.95 | 31.68 | 36.03 | +5.08 | +16.42% | 0.29 | 6 | 307 | 0.59 | 0.93 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 26.90 | 27.20 | 27.05 | 26.61 | -6.78 | -20.31% | 0.24 | 37 | 1,482 | 0.46 | 0.90 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 21.70 | 24.40 | 23.05 | 23.20 | -4.49 | -16.22% | 0.19 | 3 | 1,020 | 0.47 | 0.86 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 18.35 | 19.55 | 18.95 | 18.90 | -4.32 | -18.61% | 0.15 | 8 | 1,149 | 0.46 | 0.79 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 15.00 | 15.55 | 15.28 | 15.34 | -4.30 | -21.90% | 0.12 | 66 | 2,329 | 0.45 | 0.72 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 11.80 | 12.00 | 11.90 | 11.87 | -4.63 | -28.07% | 0.09 | 67 | 1,628 | 0.43 | 0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 9.15 | 9.30 | 9.23 | 9.10 | -4.40 | -32.60% | 0.07 | 85 | 2,518 | 0.43 | 0.55 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 6.95 | 7.10 | 7.03 | 6.95 | -3.50 | -33.50% | 0.05 | 433 | 1,758 | 0.43 | 0.46 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 5.15 | 5.30 | 5.23 | 5.18 | -2.95 | -36.29% | 0.03 | 3,111 | 5,847 | 0.43 | 0.37 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 3.80 | 3.90 | 3.85 | 3.75 | -2.58 | -40.76% | 0.02 | 87 | 1,228 | 0.43 | 0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 2.67 | 2.90 | 2.79 | 2.88 | -1.80 | -38.47% | 0.02 | 258 | 1,774 | 0.43 | 0.24 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 2.00 | 2.12 | 2.06 | 2.05 | -1.50 | -42.26% | 0.01 | 228 | 771 | 0.43 | 0.18 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 1.35 | 1.68 | 1.52 | 1.42 | -1.17 | -45.18% | 0.01 | 168 | 471 | 0.44 | 0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 1.03 | 1.24 | 1.14 | 1.08 | -0.80 | -42.56% | 0.01 | 6 | 337 | 0.45 | 0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 0.77 | 1.00 | 0.89 | 0.84 | -0.62 | -42.47% | 0.00 | 3 | 87 | 0.46 | 0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 0.51 | 0.76 | 0.64 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.46 | 0.06 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 0.17 | 0.93 | 0.55 | 0.55 | -0.19 | -25.68% | 0.00 | 100 | 185 | 0.48 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 0.22 | 0.56 | 0.39 | 0.49 | -0.04 | -7.55% | 0.00 | 2 | 109 | 0.48 | 0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 0.09 | 0.78 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 129 | 80 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 60 | 77 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 141 | 2.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 163 | 1.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.84 | 0.42 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 0.09 | 0.28 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 0.59 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 95.00 | 0.01 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 0.54 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 100.00 | 0.10 | 0.49 | 0.30 | 0.24 | +0.12 | +100.00% | 0.00 | 2 | 1,728 | 0.50 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 105.00 | 0.29 | 0.92 | 0.61 | 0.36 | -0.01 | -2.71% | 0.01 | 2 | 5,132 | 0.52 | -0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 110.00 | 0.57 | 0.71 | 0.64 | 0.60 | +0.10 | +20.00% | 0.01 | 26 | 3,287 | 0.46 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 1.03 | 1.12 | 1.08 | 1.09 | +0.33 | +43.43% | 0.01 | 19 | 2,319 | 0.45 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 1.71 | 1.78 | 1.75 | 1.76 | +0.58 | +49.16% | 0.01 | 109 | 4,791 | 0.44 | -0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 2.69 | 2.77 | 2.73 | 2.76 | +0.94 | +51.65% | 0.02 | 24 | 1,630 | 0.43 | -0.21 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 4.05 | 4.15 | 4.10 | 4.10 | +1.42 | +52.99% | 0.03 | 185 | 1,455 | 0.43 | -0.28 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 135.00 | 5.85 | 6.00 | 5.93 | 5.90 | +1.92 | +48.25% | 0.04 | 408 | 673 | 0.43 | -0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 8.05 | 8.50 | 8.28 | 8.05 | +2.25 | +38.80% | 0.06 | 275 | 809 | 0.42 | -0.45 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 10.50 | 11.10 | 10.80 | 10.40 | +2.49 | +31.48% | 0.07 | 222 | 533 | 0.41 | -0.54 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 13.40 | 14.35 | 13.88 | 14.35 | +3.85 | +36.67% | 0.09 | 41 | 151 | 0.41 | -0.63 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 17.65 | 18.20 | 17.93 | 14.01 | -1.09 | -7.22% | 0.12 | 3 | 84 | 0.44 | -0.70 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 21.65 | 22.20 | 21.93 | 30.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.07 | 8/27/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 25.75 | 26.65 | 26.20 | 32.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.06 | 7/31/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 28.85 | 31.30 | 30.08 | 29.42 | +3.47 | +13.38% | 0.18 | 2 | 35 | 0.39 | -0.86 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 34.70 | 36.00 | 35.35 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.04 | 8/15/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 39.45 | 40.55 | 40.00 | % | 0.22 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 185.00 | 44.25 | 45.45 | 44.85 | % | 0.24 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 190.00 | 49.05 | 50.15 | 49.60 | % | 0.26 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 195.00 | 54.05 | 55.15 | 54.60 | % | 0.28 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 200.00 | 57.95 | 60.10 | 59.03 | % | 0.30 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 210.00 | 68.40 | 70.55 | 69.48 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST |