Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $149.18 as of 11/7/2025 12:22:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 100.00 | 44.25 | 47.20 | 45.73 | % | 0.46 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 105.00 | 39.50 | 42.55 | 41.03 | % | 0.39 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 110.00 | 34.95 | 38.05 | 36.50 | % | 0.33 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 115.00 | 30.60 | 33.55 | 32.08 | % | 0.28 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 120.00 | 26.55 | 29.45 | 28.00 | % | 0.23 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | ||||||
| 138.00 | 13.95 | 16.50 | 15.23 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 139.00 | 13.35 | 15.95 | 14.65 | % | 0.11 | 0 | 0 | 0.55 | 0.62 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 140.00 | 12.75 | 15.00 | 13.88 | 15.22 | -2.45 | -13.87% | 0.10 | 1 | 1 | 0.55 | 0.61 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 141.00 | 12.25 | 14.85 | 13.55 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 142.00 | 11.80 | 14.35 | 13.08 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.58 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 143.00 | 11.10 | 13.85 | 12.48 | % | 0.09 | 0 | 0 | 0.54 | 0.57 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 144.00 | 10.75 | 13.40 | 12.08 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 145.00 | 10.30 | 12.95 | 11.63 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 146.00 | 10.00 | 12.50 | 11.25 | 10.60 | % | 0.08 | 2 | 0 | 0.55 | 0.53 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 147.00 | 9.10 | 12.10 | 10.60 | 13.95 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.54 | 0.51 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 148.00 | 8.65 | 11.70 | 10.18 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.54 | 0.50 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 149.00 | 8.65 | 11.25 | 9.95 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.55 | 0.49 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 150.00 | 8.30 | 10.05 | 9.18 | 9.36 | -3.04 | -24.52% | 0.06 | 1 | 8 | 0.53 | 0.47 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 152.50 | 7.30 | 10.00 | 8.65 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.55 | 0.44 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 155.00 | 7.00 | 8.45 | 7.73 | 7.55 | % | 0.05 | 2 | 0 | 0.55 | 0.41 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 157.50 | 5.55 | 8.35 | 6.95 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 160.00 | 4.90 | 7.65 | 6.28 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.34 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 162.50 | 3.90 | 7.20 | 5.55 | % | 0.03 | 0 | 0 | 0.55 | 0.31 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 165.00 | 3.45 | 6.00 | 4.73 | 6.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.28 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 167.50 | 3.35 | 5.45 | 4.40 | 4.55 | % | 0.03 | 1 | 0 | 0.55 | 0.26 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 170.00 | 3.40 | 5.50 | 4.45 | % | 0.03 | 0 | 0 | 0.58 | 0.23 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 172.50 | 1.51 | 5.10 | 3.31 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 175.00 | 2.57 | 4.75 | 3.66 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 177.50 | 0.77 | 4.45 | 2.61 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 180.00 | 2.00 | 4.15 | 3.08 | % | 0.02 | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 182.50 | 0.31 | 3.90 | 2.11 | 2.17 | -0.57 | -20.81% | 0.01 | 13 | 10 | 0.52 | 0.14 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 185.00 | 1.03 | 3.70 | 2.37 | 1.96 | -0.88 | -30.99% | 0.01 | 18 | 18 | 0.58 | 0.12 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 187.50 | 0.03 | 3.55 | 1.79 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 190.00 | 1.08 | 2.87 | 1.98 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 200.00 | 0.60 | 2.90 | 1.75 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 205.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 210.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 215.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 220.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 225.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 100.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 110.00 | 0.72 | 1.65 | 1.19 | 1.21 | % | 0.01 | 10 | 0 | 0.57 | -0.08 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 115.00 | 1.21 | 3.35 | 2.28 | % | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 120.00 | 2.48 | 2.76 | 2.62 | 2.55 | % | 0.02 | 282 | 0 | 0.56 | -0.15 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 125.00 | % | 0.00 | 0 | 0 | 0.59 | -0.20 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.58 | -0.26 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.52 | -0.32 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | ||||||
| 138.00 | 6.35 | 8.85 | 7.60 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.36 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 139.00 | 6.80 | 9.25 | 8.03 | % | 0.06 | 0 | 0 | 0.52 | -0.38 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 140.00 | 7.25 | 9.65 | 8.45 | 7.80 | +0.89 | +12.88% | 0.06 | 3 | 1 | 0.52 | -0.39 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 141.00 | 7.70 | 10.05 | 8.88 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 142.00 | 8.15 | 10.75 | 9.45 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 143.00 | 8.65 | 11.20 | 9.93 | % | 0.07 | 0 | 0 | 0.52 | -0.43 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 144.00 | 9.15 | 11.60 | 10.38 | % | 0.07 | 0 | 0 | 0.52 | -0.44 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 145.00 | 9.70 | 12.00 | 10.85 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 146.00 | 10.25 | 12.80 | 11.53 | % | 0.08 | 0 | 0 | 0.52 | -0.47 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 147.00 | 10.85 | 13.30 | 12.08 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 148.00 | 11.45 | 13.90 | 12.68 | 9.95 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.52 | -0.50 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 149.00 | 12.05 | 14.60 | 13.33 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.52 | -0.51 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 150.00 | 13.45 | 15.20 | 14.33 | 14.00 | +3.20 | +29.63% | 0.10 | 4 | 18 | 0.56 | -0.53 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 152.50 | 14.25 | 17.30 | 15.78 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 155.00 | 15.85 | 19.05 | 17.45 | 13.65 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.54 | -0.59 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 157.50 | 17.55 | 20.30 | 18.93 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.01 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 160.00 | 19.35 | 21.95 | 20.65 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 162.50 | 21.15 | 24.10 | 22.63 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.11 | 11/7/2025 11:58:59 AM EST | |||
| 165.00 | 23.20 | 26.00 | 24.60 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 167.50 | 25.20 | 27.95 | 26.58 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 170.00 | 27.25 | 29.85 | 28.55 | % | 0.17 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 172.50 | 28.95 | 32.00 | 30.48 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 175.00 | 31.20 | 34.05 | 32.63 | % | 0.19 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 177.50 | 33.70 | 36.20 | 34.95 | % | 0.20 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 180.00 | 35.95 | 38.40 | 37.18 | % | 0.21 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 182.50 | 38.25 | 40.70 | 39.48 | % | 0.22 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 185.00 | 40.55 | 42.90 | 41.73 | % | 0.23 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 187.50 | 42.90 | 45.20 | 44.05 | % | 0.23 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 190.00 | 45.25 | 47.55 | 46.40 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 200.00 | 54.10 | 57.10 | 55.60 | % | 0.28 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | |||
| 205.00 | 59.00 | 62.05 | 60.53 | % | 0.30 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 210.00 | 63.90 | 66.95 | 65.43 | % | 0.31 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 215.00 | 69.35 | 71.90 | 70.63 | % | 0.33 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 220.00 | 74.40 | 76.90 | 75.65 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 225.00 | 78.85 | 81.90 | 80.38 | % | 0.36 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST |