Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $150.57 as of 10/13/2025 2:56:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.60 | 75.60 | 73.60 | % | 0.92 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:08 PM EST | |||
| 85.00 | 66.65 | 70.65 | 68.65 | % | 0.81 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:08 PM EST | |||
| 90.00 | 61.70 | 65.75 | 63.73 | % | 0.71 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 10/13/2025 4:00:08 PM EST | |||
| 95.00 | 57.00 | 60.55 | 58.78 | 58.26 | % | 0.62 | 2 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 10/13/2025 | 10/13/2025 4:00:08 PM EST | |
| 100.00 | 51.95 | 56.00 | 53.98 | % | 0.54 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 10/13/2025 4:00:08 PM EST | |||
| 105.00 | 47.15 | 51.10 | 49.13 | % | 0.47 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 10/13/2025 4:00:08 PM EST | |||
| 110.00 | 42.40 | 46.45 | 44.43 | % | 0.40 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.05 | 10/13/2025 4:00:08 PM EST | |||
| 115.00 | 37.85 | 41.55 | 39.70 | % | 0.35 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.06 | 10/13/2025 4:00:08 PM EST | |||
| 120.00 | 33.35 | 37.20 | 35.28 | % | 0.29 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.07 | 10/13/2025 4:00:08 PM EST | |||
| 125.00 | 29.85 | 32.20 | 31.03 | 31.11 | % | 0.25 | 1 | 0 | 0.59 | 0.86 | 0.01 | -0.08 | 10/13/2025 | 10/13/2025 4:00:08 PM EST | |
| 130.00 | 25.85 | 28.15 | 27.00 | 30.34 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.82 | 0.01 | -0.09 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 135.00 | 22.05 | 24.50 | 23.28 | 23.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | 0.77 | 0.01 | -0.11 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 140.00 | 18.85 | 20.25 | 19.55 | % | 0.14 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.12 | 10/13/2025 4:00:08 PM EST | |||
| 145.00 | 15.90 | 17.00 | 16.45 | 16.24 | -1.13 | -6.51% | 0.11 | 1 | 14 | 0.55 | 0.65 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 146.00 | 14.90 | 17.25 | 16.08 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 147.00 | 14.15 | 16.65 | 15.40 | % | 0.10 | 0 | 0 | 0.56 | 0.62 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 148.00 | 13.65 | 15.25 | 14.45 | % | 0.10 | 0 | 0 | 0.54 | 0.61 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 149.00 | 13.15 | 15.55 | 14.35 | 13.35 | -1.09 | -7.55% | 0.10 | 1 | 7 | 0.56 | 0.60 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 150.00 | 12.55 | 15.20 | 13.88 | 14.43 | -0.07 | -0.49% | 0.09 | 12 | 8 | 0.56 | 0.59 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 152.50 | 11.65 | 13.10 | 12.38 | 12.62 | -4.33 | -25.55% | 0.08 | 4 | 2 | 0.55 | 0.55 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 155.00 | 10.05 | 12.80 | 11.43 | 11.40 | -0.10 | -0.87% | 0.07 | 23 | 21 | 0.56 | 0.52 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 157.50 | 9.70 | 10.70 | 10.20 | 10.95 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.55 | 0.49 | 0.01 | -0.13 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 160.00 | 8.00 | 11.35 | 9.68 | 9.45 | -0.34 | -3.48% | 0.06 | 68 | 66 | 0.57 | 0.45 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 162.50 | 8.10 | 9.65 | 8.88 | 8.45 | -2.80 | -24.89% | 0.05 | 10 | 3 | 0.57 | 0.42 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 165.00 | 6.20 | 8.20 | 7.20 | 7.80 | -0.20 | -2.50% | 0.04 | 5 | 5 | 0.53 | 0.39 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 167.50 | 6.15 | 7.35 | 6.75 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.55 | 0.36 | 0.01 | -0.12 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 170.00 | 5.05 | 7.40 | 6.23 | 6.10 | +0.10 | +1.67% | 0.04 | 42 | 3 | 0.56 | 0.34 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 172.50 | 5.05 | 5.95 | 5.50 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.01 | -0.12 | 10/13/2025 4:00:08 PM EST | |||
| 175.00 | 4.50 | 5.65 | 5.08 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.29 | 0.01 | -0.11 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 177.50 | 3.20 | 6.40 | 4.80 | 6.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.26 | 0.01 | -0.11 | 10/9/2025 | 10/13/2025 4:00:08 PM EST |
| 180.00 | 3.35 | 4.45 | 3.90 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.24 | 0.01 | -0.11 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 182.50 | 3.10 | 3.95 | 3.53 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.01 | -0.10 | 10/13/2025 4:00:08 PM EST | |||
| 185.00 | 2.66 | 4.45 | 3.56 | 3.30 | -1.17 | -26.18% | 0.02 | 1 | 30 | 0.58 | 0.21 | 0.01 | -0.10 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 190.00 | 2.15 | 2.97 | 2.56 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.18 | 0.01 | -0.09 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 195.00 | 1.23 | 2.93 | 2.08 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.15 | 0.01 | -0.08 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 200.00 | 1.31 | 2.92 | 2.12 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | 0.12 | 0.01 | -0.07 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 205.00 | 0.83 | 2.70 | 1.77 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.10 | 0.01 | -0.06 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.05 | 10/13/2025 4:00:08 PM EST | |||
| 215.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.00 | -0.04 | 10/13/2025 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.04 | 10/13/2025 4:00:08 PM EST | |||
| 225.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.03 | 10/13/2025 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.03 | 10/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 10/13/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 10/13/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 10/13/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.03 | 10/13/2025 4:00:08 PM EST | |||
| 110.00 | 0.01 | 1.10 | 0.56 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.05 | 10/13/2025 4:00:08 PM EST | |||
| 115.00 | 0.15 | 1.86 | 1.01 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.06 | 10/13/2025 4:00:08 PM EST | |||
| 120.00 | 0.83 | 2.71 | 1.77 | 1.60 | % | 0.01 | 101 | 0 | 0.59 | -0.11 | 0.01 | -0.07 | 10/13/2025 | 10/13/2025 4:00:08 PM EST | |
| 125.00 | 1.68 | 4.00 | 2.84 | 2.61 | % | 0.02 | 28 | 0 | 0.61 | -0.14 | 0.01 | -0.08 | 10/13/2025 | 10/13/2025 4:00:08 PM EST | |
| 130.00 | 2.12 | 4.20 | 3.16 | 3.35 | -0.73 | -17.90% | 0.02 | 8 | 10 | 0.56 | -0.18 | 0.01 | -0.09 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 135.00 | 3.50 | 5.50 | 4.50 | 4.40 | -0.57 | -11.47% | 0.03 | 3 | 29 | 0.56 | -0.23 | 0.01 | -0.11 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 140.00 | 5.65 | 6.35 | 6.00 | 5.98 | % | 0.04 | 10 | 0 | 0.56 | -0.29 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 4:00:08 PM EST | |
| 145.00 | 7.25 | 8.95 | 8.10 | 8.06 | +0.56 | +7.47% | 0.06 | 13 | 17 | 0.57 | -0.35 | 0.01 | -0.12 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 146.00 | 7.40 | 8.70 | 8.05 | % | 0.06 | 0 | 0 | 0.54 | -0.36 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 147.00 | 7.35 | 9.85 | 8.60 | % | 0.06 | 0 | 0 | 0.55 | -0.38 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 148.00 | 8.40 | 10.40 | 9.40 | 8.64 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.56 | -0.39 | 0.01 | -0.13 | 10/9/2025 | 10/13/2025 4:00:08 PM EST |
| 149.00 | 8.90 | 10.50 | 9.70 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 150.00 | 8.40 | 11.35 | 9.88 | 10.10 | -0.65 | -6.05% | 0.07 | 11 | 17 | 0.54 | -0.41 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 152.50 | 9.95 | 12.75 | 11.35 | 11.30 | +0.87 | +8.35% | 0.07 | 30 | 2 | 0.55 | -0.45 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 155.00 | 11.25 | 13.90 | 12.58 | 12.60 | +1.42 | +12.71% | 0.08 | 9 | 19 | 0.55 | -0.48 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 157.50 | 13.40 | 14.35 | 13.88 | 14.35 | % | 0.09 | 2 | 0 | 0.54 | -0.51 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST | |
| 160.00 | 14.15 | 16.75 | 15.45 | 15.45 | +0.38 | +2.53% | 0.10 | 4 | 5 | 0.54 | -0.55 | 0.01 | -0.13 | 10/13/2025 | 10/13/2025 4:00:08 PM EST |
| 162.50 | 16.55 | 18.75 | 17.65 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 165.00 | 18.05 | 19.75 | 18.90 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.13 | 10/13/2025 4:00:08 PM EST | |||
| 167.50 | 19.95 | 22.00 | 20.98 | % | 0.13 | 0 | 0 | 0.57 | -0.64 | 0.01 | -0.12 | 10/13/2025 4:00:08 PM EST | |||
| 170.00 | 21.75 | 22.90 | 22.33 | 21.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.66 | 0.01 | -0.12 | 10/9/2025 | 10/13/2025 4:00:08 PM EST |
| 172.50 | 23.35 | 25.50 | 24.43 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.12 | 10/13/2025 4:00:08 PM EST | |||
| 175.00 | 24.85 | 27.05 | 25.95 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.01 | -0.11 | 10/13/2025 4:00:08 PM EST | |||
| 177.50 | 25.90 | 29.90 | 27.90 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.11 | 10/13/2025 4:00:08 PM EST | |||
| 180.00 | 27.95 | 31.85 | 29.90 | % | 0.17 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.11 | 10/13/2025 4:00:08 PM EST | |||
| 182.50 | 31.10 | 33.95 | 32.53 | % | 0.18 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.10 | 10/13/2025 4:00:08 PM EST | |||
| 185.00 | 33.40 | 35.70 | 34.55 | 34.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | -0.79 | 0.01 | -0.10 | 10/10/2025 | 10/13/2025 4:00:08 PM EST |
| 190.00 | 37.85 | 40.20 | 39.03 | % | 0.21 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.09 | 10/13/2025 4:00:08 PM EST | |||
| 195.00 | 41.80 | 44.55 | 43.18 | % | 0.22 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.08 | 10/13/2025 4:00:08 PM EST | |||
| 200.00 | 45.85 | 49.85 | 47.85 | % | 0.24 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.07 | 10/13/2025 4:00:08 PM EST | |||
| 205.00 | 50.55 | 54.60 | 52.58 | % | 0.26 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.06 | 10/13/2025 4:00:08 PM EST | |||
| 210.00 | 55.35 | 59.35 | 57.35 | % | 0.27 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.05 | 10/13/2025 4:00:08 PM EST | |||
| 215.00 | 60.30 | 64.25 | 62.28 | % | 0.29 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.04 | 10/13/2025 4:00:08 PM EST | |||
| 220.00 | 65.10 | 69.10 | 67.10 | % | 0.30 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.04 | 10/13/2025 4:00:08 PM EST | |||
| 225.00 | 70.00 | 74.05 | 72.03 | % | 0.32 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 10/13/2025 4:00:08 PM EST | |||
| 230.00 | 75.00 | 79.05 | 77.03 | % | 0.33 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 10/13/2025 4:00:08 PM EST |