Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $135.90 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.55 | 66.50 | 71.40 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 57.60 | 61.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 52.95 | 56.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 48.20 | 51.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 43.25 | 46.40 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 38.65 | 41.60 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 34.05 | 37.00 | 35.39 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 28.70 | 30.85 | 31.83 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 25.65 | 26.40 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 21.70 | 22.35 | 25.57 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.83 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 18.00 | 18.60 | 18.10 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.77 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 14.85 | 15.95 | % | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 14.70 | 15.35 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.69 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 126.00 | 14.10 | 14.70 | % | 0 | 0 | 0.58 | 0.68 | 0.01 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 127.00 | 13.10 | 14.05 | 14.00 | % | 7 | 0 | 0.56 | 0.66 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 128.00 | 12.40 | 13.55 | % | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 129.00 | 12.00 | 13.00 | % | 0 | 0 | 0.56 | 0.63 | 0.02 | -0.14 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 12.00 | 12.50 | 12.37 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.61 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 131.00 | 9.90 | 11.90 | 11.88 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.60 | 0.02 | -0.14 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 132.00 | 11.00 | 11.45 | 11.40 | +2.00 | +21.28% | 14 | 12 | 0.59 | 0.58 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 133.00 | 10.55 | 10.95 | 10.20 | -1.05 | -9.34% | 5 | 14 | 0.59 | 0.56 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 134.00 | 9.95 | 10.45 | 10.37 | +0.47 | +4.75% | 14 | 15 | 0.58 | 0.55 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 9.40 | 10.00 | 9.80 | -0.50 | -4.86% | 36 | 360 | 0.58 | 0.53 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 136.00 | 8.95 | 9.60 | 9.25 | 0.00 | 0.00% | 0 | 77 | 0.58 | 0.51 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 137.00 | 8.70 | 9.15 | 8.36 | -0.60 | -6.70% | 3 | 44 | 0.59 | 0.50 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 138.00 | 8.35 | 8.90 | 8.15 | -0.30 | -3.55% | 4 | 36 | 0.59 | 0.48 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 139.00 | 6.70 | 8.40 | 7.48 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.46 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 7.50 | 7.95 | 7.22 | -0.98 | -11.96% | 16 | 124 | 0.59 | 0.45 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 7.15 | 7.65 | 6.87 | +0.10 | +1.48% | 75 | 142 | 0.59 | 0.43 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 6.50 | 7.35 | 6.55 | -1.30 | -16.57% | 75 | 160 | 0.58 | 0.42 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 6.45 | 6.90 | 6.36 | 0.00 | 0.00% | 0 | 344 | 0.58 | 0.40 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 144.00 | 6.05 | 6.65 | % | 0 | 0 | 0.59 | 0.39 | 0.02 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 145.00 | 5.20 | 6.35 | 5.80 | 0.00 | 0.00% | 0 | 95 | 0.57 | 0.37 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 5.35 | 6.00 | % | 0 | 0 | 0.58 | 0.36 | 0.02 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 147.00 | 4.80 | 7.40 | 5.60 | +0.98 | +21.22% | 6 | 2 | 0.56 | 0.34 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 148.00 | 5.00 | 5.40 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.33 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 149.00 | 3.85 | 5.25 | % | 0 | 0 | 0.56 | 0.31 | 0.01 | -0.12 | 11/20/2024 3:59:49 PM EST | |||
| 150.00 | 4.25 | 4.80 | 4.75 | +0.35 | +7.96% | 12 | 83 | 0.58 | 0.30 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 152.50 | 2.34 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.27 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 3.35 | 3.75 | 3.30 | -0.05 | -1.50% | 11 | 33 | 0.59 | 0.24 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 2.53 | 3.15 | 2.48 | +0.03 | +1.23% | 1 | 126 | 0.60 | 0.19 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 1.08 | 2.33 | 1.86 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.15 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 0.31 | 2.09 | 1.57 | 0.00 | 0.00% | 0 | 85 | 0.54 | 0.12 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 1.05 | 3.20 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.09 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 0.86 | 1.16 | 0.81 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.07 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 2.33 | % | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 0.45 | 0.89 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.04 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 0.07 | 2.41 | % | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 0.01 | 1.79 | 0.42 | 0.00 | 0.00% | 0 | 42 | 0.61 | 0.02 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.37 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.64 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.67 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.72 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 0.11 | 2.38 | % | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 0.76 | 1.01 | 0.87 | +0.20 | +29.86% | 3 | 56 | 0.56 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 1.37 | 1.73 | 1.37 | -0.01 | -0.73% | 1 | 13 | 0.58 | -0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 2.25 | 2.51 | 2.38 | +0.58 | +32.23% | 8 | 123 | 0.57 | -0.17 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 3.50 | 4.90 | 3.57 | +0.79 | +28.42% | 3 | 123 | 0.61 | -0.23 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 124.00 | 4.85 | 5.20 | 4.29 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.29 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 5.10 | 5.50 | 5.35 | +0.95 | +21.60% | 2 | 452 | 0.57 | -0.31 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 126.00 | 5.60 | 6.05 | 4.81 | 0.00 | 0.00% | 0 | 32 | 0.58 | -0.32 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 127.00 | 6.00 | 7.10 | 5.15 | 0.00 | 0.00% | 0 | 24 | 0.60 | -0.34 | 0.02 | -0.13 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 128.00 | 6.45 | 6.90 | 6.57 | 0.00 | 0.00% | 0 | 82 | 0.58 | -0.36 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 129.00 | 6.90 | 7.45 | 7.08 | +1.48 | +26.43% | 21 | 34 | 0.57 | -0.37 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 5.45 | 7.70 | 7.53 | +1.30 | +20.87% | 23 | 43 | 0.58 | -0.39 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 131.00 | 6.30 | 8.45 | % | 0 | 0 | 0.59 | -0.40 | 0.02 | -0.14 | 11/20/2024 3:59:49 PM EST | |||
| 132.00 | 7.05 | 9.20 | 8.05 | +0.79 | +10.89% | 12 | 14 | 0.60 | -0.42 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 133.00 | 7.75 | 9.70 | 8.55 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.44 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 134.00 | 9.40 | 10.15 | 7.97 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.45 | 0.02 | -0.14 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 9.80 | 10.45 | 10.43 | -0.80 | -7.13% | 2 | 20 | 0.57 | -0.47 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 136.00 | 9.90 | 11.00 | 10.20 | +1.13 | +12.46% | 9 | 6 | 0.59 | -0.49 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 137.00 | 10.60 | 12.55 | 11.01 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.50 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 138.00 | 10.70 | 13.15 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.52 | 0.02 | -0.14 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 139.00 | 10.90 | 13.10 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.54 | 0.02 | -0.14 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 12.65 | 13.60 | 14.59 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.55 | 0.02 | -0.14 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 141.00 | 12.05 | 13.95 | 12.03 | 0.00 | 0.00% | 0 | 140 | 0.59 | -0.57 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 142.00 | 12.75 | 15.30 | 12.63 | 0.00 | 0.00% | 0 | 140 | 0.61 | -0.58 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 143.00 | 13.70 | 16.60 | % | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 144.00 | 15.50 | 16.15 | % | 0 | 0 | 0.59 | -0.61 | 0.02 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 145.00 | 14.95 | 17.75 | 15.70 | -2.18 | -12.20% | 2 | 14 | 0.63 | -0.63 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 146.00 | 16.90 | 18.25 | % | 0 | 0 | 0.62 | -0.64 | 0.02 | -0.13 | 11/20/2024 3:59:49 PM EST | |||
| 147.00 | 17.60 | 19.30 | % | 0 | 0 | 0.63 | -0.66 | 0.02 | -0.12 | 11/20/2024 3:59:49 PM EST | |||
| 148.00 | 17.35 | 19.95 | % | 0 | 0 | 0.59 | -0.67 | 0.02 | -0.12 | 11/20/2024 3:59:49 PM EST | |||
| 149.00 | 17.80 | 21.35 | % | 0 | 0 | 0.65 | -0.69 | 0.01 | -0.12 | 11/20/2024 3:59:49 PM EST | |||
| 150.00 | 18.85 | 21.75 | % | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.12 | 11/20/2024 3:59:49 PM EST | |||
| 152.50 | 21.75 | 22.95 | % | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.11 | 11/20/2024 3:59:49 PM EST | |||
| 155.00 | 23.65 | 24.50 | % | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.11 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 27.90 | 28.70 | % | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.09 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 31.10 | 33.95 | % | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.08 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 36.30 | 37.75 | % | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 41.15 | 42.50 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 180.00 | 44.85 | 47.85 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 49.40 | 53.05 | % | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 190.00 | 54.80 | 58.15 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 59.10 | 62.75 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 64.05 | 67.55 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST |