Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $129.18 as of 10/17/2024 8:37:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.75 | 66.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 70.00 | 57.40 | 61.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 75.00 | 52.60 | 56.15 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 80.00 | 47.85 | 51.25 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 42.80 | 46.30 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 38.10 | 40.80 | 37.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.96 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 95.00 | 34.35 | 36.25 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 100.00 | 30.10 | 32.00 | 28.34 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 105.00 | 25.40 | 26.75 | 24.46 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.07 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 110.00 | 20.75 | 23.15 | 23.15 | % | 1 | 0 | 0.51 | 0.82 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 111.00 | 20.40 | 21.45 | % | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 112.00 | 18.75 | 22.10 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 113.00 | 18.55 | 20.60 | % | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 114.00 | 18.45 | 19.65 | % | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 115.00 | 17.55 | 19.50 | % | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 116.00 | 17.25 | 18.15 | % | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 117.00 | 15.50 | 17.50 | % | 0 | 0 | 0.56 | 0.73 | 0.01 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 118.00 | 15.75 | 16.25 | % | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 119.00 | 15.20 | 17.00 | 15.05 | +0.27 | +1.83% | 9 | 9 | 0.59 | 0.71 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 120.00 | 13.90 | 15.35 | 15.35 | +3.12 | +25.52% | 5 | 32 | 0.53 | 0.69 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 121.00 | 13.95 | 15.30 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.68 | 0.01 | -0.11 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 122.00 | 13.30 | 14.65 | 12.88 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.66 | 0.02 | -0.11 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 123.00 | 12.65 | 14.05 | 13.21 | % | 2 | 0 | 0.53 | 0.64 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 124.00 | 12.15 | 13.15 | 12.75 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.63 | 0.02 | -0.11 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 125.00 | 10.55 | 11.95 | 11.77 | +1.22 | +11.57% | 13 | 21 | 0.53 | 0.61 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 126.00 | 11.00 | 12.35 | 11.10 | +1.35 | +13.85% | 1 | 4 | 0.53 | 0.60 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 127.00 | 10.35 | 10.95 | 10.75 | +1.20 | +12.57% | 1 | 5 | 0.53 | 0.58 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 128.00 | 10.00 | 10.50 | 10.91 | +1.88 | +20.82% | 2 | 13 | 0.54 | 0.56 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 129.00 | 9.20 | 10.15 | 10.49 | +1.91 | +22.27% | 46 | 5 | 0.53 | 0.55 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 130.00 | 8.00 | 9.45 | 10.47 | +3.17 | +43.43% | 27 | 101 | 0.53 | 0.53 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 131.00 | 8.40 | 8.90 | 9.45 | +2.05 | +27.71% | 14 | 6 | 0.52 | 0.51 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 132.00 | 8.05 | 8.50 | 6.84 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.50 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 133.00 | 7.60 | 8.85 | 7.65 | +0.85 | +12.50% | 17 | 25 | 0.52 | 0.48 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 134.00 | 7.30 | 9.45 | 8.05 | % | 5 | 0 | 0.53 | 0.46 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 135.00 | 6.85 | 7.30 | 6.97 | +0.87 | +14.27% | 444 | 60 | 0.52 | 0.45 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 136.00 | 5.95 | 7.05 | 6.64 | % | 2 | 0 | 0.51 | 0.43 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 137.00 | 6.00 | 6.75 | % | 0 | 0 | 0.53 | 0.41 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 138.00 | 4.95 | 6.50 | 6.20 | % | 1 | 0 | 0.51 | 0.40 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 139.00 | 5.20 | 6.70 | % | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 140.00 | 5.25 | 5.40 | 5.31 | +0.91 | +20.69% | 108 | 67 | 0.52 | 0.37 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 145.00 | 3.20 | 5.00 | 4.45 | +1.19 | +36.51% | 50 | 28 | 0.50 | 0.29 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 150.00 | 2.65 | 3.05 | 3.10 | +0.85 | +37.78% | 1 | 43 | 0.52 | 0.23 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 155.00 | 1.86 | 2.38 | 2.50 | +0.75 | +42.86% | 14 | 3 | 0.52 | 0.18 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 160.00 | 1.35 | 1.98 | 1.70 | +0.40 | +30.77% | 5 | 23 | 0.54 | 0.13 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.43 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.51 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.61 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 0.04 | 0.95 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 0.11 | 1.39 | % | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 95.00 | 0.13 | 1.45 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.06 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 100.00 | 0.92 | 2.08 | 1.05 | -0.18 | -14.64% | 1 | 8 | 0.64 | -0.09 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 105.00 | 1.45 | 2.04 | 1.50 | -0.45 | -23.08% | 16 | 37 | 0.58 | -0.13 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 110.00 | 2.23 | 2.72 | 2.24 | -0.73 | -24.58% | 8 | 20 | 0.56 | -0.18 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 111.00 | 2.40 | 3.55 | 3.04 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.19 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 112.00 | 2.68 | 4.05 | % | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 113.00 | 2.96 | 4.10 | 3.63 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.22 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 114.00 | 3.10 | 3.85 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.23 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 115.00 | 3.10 | 4.00 | 3.30 | -0.99 | -23.08% | 10 | 21 | 0.56 | -0.24 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 116.00 | 3.80 | 4.00 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.25 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 117.00 | 4.10 | 4.30 | 3.90 | -0.95 | -19.59% | 1 | 7 | 0.55 | -0.27 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 118.00 | 4.40 | 4.90 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.28 | 0.01 | -0.10 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 119.00 | 3.65 | 4.95 | 5.64 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.29 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 120.00 | 5.05 | 5.65 | 4.80 | -1.06 | -18.09% | 1 | 17 | 0.55 | -0.31 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 121.00 | 5.25 | 5.75 | 5.21 | -1.12 | -17.70% | 3 | 4 | 0.54 | -0.32 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 122.00 | 5.80 | 6.15 | 5.72 | % | 4 | 0 | 0.54 | -0.34 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 123.00 | 6.15 | 6.40 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.36 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 124.00 | 6.40 | 7.25 | 7.97 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.37 | 0.02 | -0.11 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 125.00 | 7.00 | 7.25 | 6.72 | -1.38 | -17.04% | 35 | 14 | 0.53 | -0.39 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 126.00 | 6.25 | 7.70 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.40 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 127.00 | 7.90 | 8.50 | 7.84 | % | 6 | 0 | 0.54 | -0.42 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 128.00 | 8.00 | 9.00 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.44 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 129.00 | 8.85 | 10.10 | 9.25 | -0.03 | -0.33% | 10 | 10 | 0.53 | -0.45 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 130.00 | 9.25 | 10.75 | 8.85 | -1.80 | -16.91% | 701 | 11 | 0.53 | -0.47 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 131.00 | 9.90 | 11.15 | 9.54 | % | 8 | 0 | 0.53 | -0.49 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 132.00 | 10.40 | 10.85 | % | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 133.00 | 10.85 | 11.85 | % | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 134.00 | 10.75 | 12.70 | % | 0 | 0 | 0.56 | -0.54 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 135.00 | 11.15 | 12.95 | 11.85 | -1.15 | -8.85% | 1 | 2 | 0.51 | -0.55 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 136.00 | 11.90 | 13.70 | % | 0 | 0 | 0.54 | -0.57 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 137.00 | 13.15 | 14.30 | % | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 138.00 | 12.85 | 15.00 | % | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 139.00 | 14.45 | 15.55 | % | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.11 | 10/17/2024 3:59:57 PM EST | |||
| 140.00 | 14.45 | 16.35 | % | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 145.00 | 18.15 | 20.25 | % | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.09 | 10/17/2024 3:59:57 PM EST | |||
| 150.00 | 22.55 | 24.55 | % | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.08 | 10/17/2024 3:59:57 PM EST | |||
| 155.00 | 26.90 | 28.25 | % | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.07 | 10/17/2024 3:59:57 PM EST | |||
| 160.00 | 31.55 | 32.35 | % | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.06 | 10/17/2024 3:59:57 PM EST |