Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $114.44 as of 1/22/2025 8:39:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.30 | 42.00 | 40.45 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 36.20 | 37.10 | 35.67 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 31.55 | 32.35 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 26.80 | 27.45 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 20.85 | 23.30 | 22.39 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.91 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 17.10 | 18.55 | % | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 98.00 | 13.85 | 16.10 | 15.49 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.81 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 99.00 | 14.15 | 15.35 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.79 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 13.95 | 14.60 | 13.00 | 0.00 | 0.00% | 0 | 78 | 0.51 | 0.78 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 101.00 | 12.95 | 13.85 | % | 0 | 0 | 0.47 | 0.76 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 102.00 | 11.80 | 13.15 | % | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 103.00 | 12.00 | 12.50 | % | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 104.00 | 10.45 | 11.80 | 9.72 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.70 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 9.90 | 11.20 | 9.25 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.68 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 106.00 | 8.45 | 10.55 | % | 0 | 0 | 0.51 | 0.66 | 0.02 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 107.00 | 8.65 | 9.95 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.64 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 108.00 | 8.45 | 10.05 | 8.89 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.62 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 109.00 | 7.55 | 8.85 | 9.20 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.59 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 6.10 | 8.55 | 8.15 | 0.00 | 0.00% | 0 | 244 | 0.50 | 0.57 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 6.60 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.55 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 112.00 | 6.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 63 | 0.50 | 0.53 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 113.00 | 6.45 | 6.85 | 6.25 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.50 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 5.30 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.48 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 4.80 | 5.95 | 5.72 | 0.00 | 0.00% | 0 | 1,271 | 0.50 | 0.46 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 4.55 | 6.60 | 5.25 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.44 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 117.00 | 4.95 | 6.05 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.41 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 3.60 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.39 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 3.75 | 4.55 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.37 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 4.00 | 4.15 | 4.08 | 0.00 | 0.00% | 0 | 301 | 0.50 | 0.35 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 2.98 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.33 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 2.89 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 174 | 0.50 | 0.31 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 2.75 | 3.45 | 2.88 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.29 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 2.72 | 3.15 | 2.16 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.27 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 1.98 | 2.99 | 2.81 | 0.00 | 0.00% | 0 | 237 | 0.47 | 0.26 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 1.41 | 2.72 | 2.15 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 127.00 | 1.73 | 2.58 | 2.33 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.23 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 128.00 | 1.99 | 2.34 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 129.00 | 1.94 | 2.23 | 1.62 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 1.79 | 2.02 | 1.90 | 0.00 | 0.00% | 0 | 373 | 0.51 | 0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 1.58 | 1.90 | 1.55 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.17 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 132.00 | 1.50 | 2.06 | 1.46 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.16 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 133.00 | 1.09 | 2.14 | 0.93 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.15 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 134.00 | 1.28 | 1.44 | 1.30 | 0.00 | 0.00% | 0 | 116 | 0.51 | 0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 1.17 | 1.48 | 1.26 | 0.00 | 0.00% | 0 | 128 | 0.52 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 136.00 | 1.06 | 1.43 | 1.08 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 137.00 | 0.00 | 1.29 | 0.97 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.11 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.37 | 0.86 | 0.78 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.41 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.17 | 0.47 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.04 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 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 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.67 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.61 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.60 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 105 | 0.54 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 1.41 | 1.73 | 1.59 | 0.00 | 0.00% | 0 | 91 | 0.53 | -0.15 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 98.00 | 1.94 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 99.00 | 2.31 | 2.58 | 1.91 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 2.39 | 2.83 | 2.81 | 0.00 | 0.00% | 0 | 383 | 0.53 | -0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 101.00 | 2.82 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 102.00 | 2.41 | 3.45 | 3.61 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.26 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 103.00 | 2.89 | 3.75 | 4.47 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 104.00 | 2.92 | 4.10 | 3.99 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.30 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 3.40 | 4.45 | 4.50 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.32 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 106.00 | 4.50 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.34 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 107.00 | 4.80 | 5.20 | 5.17 | 0.00 | 0.00% | 0 | 69 | 0.51 | -0.36 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 108.00 | 5.30 | 5.65 | 6.08 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.38 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 109.00 | 4.80 | 6.10 | 6.17 | 0.00 | 0.00% | 0 | 46 | 0.52 | -0.41 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 5.25 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 198 | 0.51 | -0.43 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 6.00 | 7.05 | 6.93 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.45 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 112.00 | 6.40 | 8.45 | 7.56 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.47 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 113.00 | 7.30 | 8.10 | 8.57 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.50 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 8.25 | 9.65 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.52 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 7.10 | 9.85 | 9.35 | 0.00 | 0.00% | 0 | 50 | 0.54 | -0.54 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 9.55 | 10.80 | 10.33 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.56 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 117.00 | 9.15 | 10.60 | 10.55 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.59 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 9.90 | 12.60 | 11.67 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.61 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 11.30 | 12.65 | 11.83 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.63 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 11.60 | 13.30 | 12.02 | 0.00 | 0.00% | 0 | 149 | 0.51 | -0.65 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 12.80 | 14.15 | 13.58 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.67 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 13.15 | 14.90 | 14.93 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.69 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 14.20 | 15.65 | 16.13 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.71 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 15.10 | 16.35 | % | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 15.50 | 17.10 | 16.42 | 0.00 | 0.00% | 0 | 43 | 0.54 | -0.74 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 16.65 | 18.10 | % | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 127.00 | 16.85 | 18.90 | 20.59 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.77 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 128.00 | 18.25 | 19.60 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 129.00 | 18.20 | 20.90 | % | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 19.75 | 20.55 | 20.66 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.82 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 20.60 | 21.40 | % | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 132.00 | 21.60 | 23.00 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 133.00 | 21.70 | 23.95 | 24.54 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.85 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 134.00 | 23.30 | 24.65 | % | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 24.30 | 25.45 | % | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 136.00 | 25.05 | 26.70 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 137.00 | 26.10 | 27.15 | % | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 28.80 | 30.90 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 33.50 | 35.15 | 34.40 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 38.60 | 40.05 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 43.35 | 45.20 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 48.45 | 49.45 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 53.35 | 54.40 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 57.95 | 60.95 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 63.15 | 64.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |