Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $128.38 as of 12/26/2025 12:56:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.70 | 61.40 | 59.55 | 56.62 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 52.90 | 56.45 | 54.68 | % | 0.73 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 47.70 | 50.65 | 49.18 | 47.50 | 0.00 | 0.00% | 0.61 | 0 | 11 | 0.94 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 43.00 | 46.50 | 44.75 | 67.08 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.02 | 10/7/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 37.95 | 40.85 | 39.40 | 37.50 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.73 | 0.96 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 33.15 | 36.10 | 34.63 | 45.04 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.67 | 0.94 | 0.00 | -0.03 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 28.95 | 31.30 | 30.13 | 27.75 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.61 | 0.91 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 23.85 | 26.25 | 25.05 | 23.42 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.51 | 0.88 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 19.50 | 22.30 | 20.90 | 19.40 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.51 | 0.84 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 17.15 | 18.35 | 17.75 | 17.04 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.46 | 0.78 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 13.50 | 14.20 | 13.85 | 13.62 | +0.32 | +2.41% | 0.12 | 1 | 397 | 0.42 | 0.71 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 10.45 | 10.75 | 10.60 | 10.71 | +0.26 | +2.49% | 0.08 | 5 | 614 | 0.41 | 0.62 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 7.80 | 8.05 | 7.93 | 8.04 | +0.39 | +5.10% | 0.06 | 38 | 1,426 | 0.40 | 0.52 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 5.65 | 5.90 | 5.78 | 5.83 | +0.23 | +4.11% | 0.04 | 11 | 808 | 0.40 | 0.42 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 3.95 | 4.15 | 4.05 | 4.15 | +0.05 | +1.22% | 0.03 | 11 | 1,770 | 0.39 | 0.33 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 2.72 | 2.93 | 2.83 | 2.86 | 0.00 | 0.00% | 0.02 | 42 | 1,100 | 0.39 | 0.25 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 1.82 | 2.00 | 1.91 | 1.93 | -0.02 | -1.03% | 0.01 | 45 | 11,528 | 0.39 | 0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 1.15 | 1.33 | 1.24 | 1.28 | -0.02 | -1.54% | 0.01 | 23 | 1,597 | 0.39 | 0.14 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 0.82 | 0.92 | 0.87 | 0.95 | +0.05 | +5.56% | 0.01 | 4 | 1,177 | 0.39 | 0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.35 | 0.64 | 0.50 | 0.64 | +0.04 | +6.67% | 0.00 | 2 | 661 | 0.38 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 0.22 | 1.15 | 0.69 | 0.48 | -0.01 | -2.05% | 0.00 | 1 | 504 | 0.43 | 0.05 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.08 | 0.59 | 0.34 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.40 | 0.04 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.48 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.37 | 0.19 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.49 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.48 | 0.24 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.55 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.52 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 16 | 161 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 0.01 | 0.62 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 421 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.04 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.03 | 0.39 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | -0.03 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.25 | 0.94 | 0.60 | 0.28 | +0.01 | +3.71% | 0.01 | 12 | 112 | 0.58 | -0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.33 | 0.63 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.49 | -0.06 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 0.45 | 0.78 | 0.62 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 353 | 0.45 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.67 | 1.60 | 1.14 | 1.11 | -0.13 | -10.49% | 0.01 | 23 | 2,128 | 0.44 | -0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 1.42 | 2.46 | 1.94 | 1.84 | -0.12 | -6.13% | 0.02 | 48 | 11,066 | 0.44 | -0.16 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 2.70 | 2.97 | 2.84 | 2.92 | -0.06 | -2.02% | 0.02 | 21 | 918 | 0.43 | -0.22 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 4.05 | 4.40 | 4.23 | 4.26 | -0.23 | -5.13% | 0.04 | 29 | 2,678 | 0.42 | -0.29 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 5.95 | 6.20 | 6.08 | 6.10 | -0.25 | -3.94% | 0.05 | 38 | 1,453 | 0.41 | -0.38 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 8.25 | 8.45 | 8.35 | 8.40 | -0.35 | -4.00% | 0.06 | 5 | 2,124 | 0.40 | -0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 11.05 | 11.40 | 11.23 | 11.49 | -0.46 | -3.85% | 0.08 | 2 | 846 | 0.40 | -0.58 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 14.00 | 14.70 | 14.35 | 15.23 | +0.17 | +1.13% | 0.10 | 4 | 433 | 0.39 | -0.67 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 17.45 | 19.10 | 18.28 | 19.00 | -1.20 | -5.95% | 0.13 | 3 | 428 | 0.39 | -0.75 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 21.25 | 23.80 | 22.53 | 22.70 | -0.68 | -2.91% | 0.15 | 2 | 815 | 0.40 | -0.81 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 26.35 | 28.60 | 27.48 | 30.68 | 0.00 | 0.00% | 0.18 | 0 | 461 | 0.45 | -0.86 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 30.35 | 33.30 | 31.83 | 32.55 | 0.00 | 0.00% | 0.20 | 0 | 174 | 0.58 | -0.90 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 35.05 | 37.95 | 36.50 | 26.85 | 0.00 | 0.00% | 0.22 | 0 | 169 | 0.60 | -0.93 | 0.01 | -0.03 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 39.85 | 42.80 | 41.33 | 43.58 | 0.00 | 0.00% | 0.24 | 0 | 78 | 0.64 | -0.95 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 44.80 | 47.70 | 46.25 | 56.25 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.67 | -0.96 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 49.70 | 52.45 | 51.08 | 39.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 54.65 | 57.40 | 56.03 | 28.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 58.85 | 62.60 | 60.73 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 64.60 | 67.30 | 65.95 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 69.10 | 72.30 | 70.70 | 75.71 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 79.55 | 82.50 | 81.03 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 220.00 | 89.55 | 92.20 | 90.88 | 92.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 98.90 | 102.20 | 100.55 | 84.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 108.90 | 112.20 | 110.55 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |