Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $127.62 as of 12/24/2025 10:37:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 15.00 | 17.90 | 16.45 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.05 | 12/24/2025 11:58:55 AM EST | |||
| 115.00 | 14.75 | 17.20 | 15.98 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.05 | 12/24/2025 11:58:55 AM EST | |||
| 116.00 | 13.90 | 16.50 | 15.20 | % | 0.13 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.05 | 12/24/2025 11:58:55 AM EST | |||
| 117.00 | 12.70 | 15.60 | 14.15 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 118.00 | 11.95 | 14.70 | 13.33 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 119.00 | 11.20 | 13.80 | 12.50 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 120.00 | 10.50 | 14.20 | 12.35 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 121.00 | 9.80 | 12.45 | 11.13 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 122.00 | 9.20 | 11.80 | 10.50 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 123.00 | 10.00 | 11.25 | 10.63 | % | 0.09 | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 124.00 | 7.90 | 10.70 | 9.30 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 125.00 | 8.65 | 10.15 | 9.40 | % | 0.08 | 0 | 0 | 0.44 | 0.59 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 126.00 | 8.25 | 9.60 | 8.93 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 127.00 | 7.65 | 10.10 | 8.88 | 7.72 | % | 0.07 | 1 | 0 | 0.47 | 0.55 | 0.02 | -0.07 | 12/24/2025 | 12/24/2025 11:58:55 AM EST | |
| 128.00 | 5.65 | 8.65 | 7.15 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 129.00 | 5.15 | 8.20 | 6.68 | % | 0.05 | 0 | 0 | 0.40 | 0.51 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 130.00 | 6.25 | 7.30 | 6.78 | 6.95 | % | 0.05 | 1 | 0 | 0.43 | 0.48 | 0.02 | -0.07 | 12/24/2025 | 12/24/2025 11:58:55 AM EST | |
| 131.00 | 4.20 | 7.35 | 5.78 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 132.00 | 5.25 | 7.00 | 6.13 | % | 0.05 | 0 | 0 | 0.40 | 0.44 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 133.00 | 3.35 | 6.40 | 4.88 | % | 0.04 | 0 | 0 | 0.39 | 0.42 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 134.00 | 2.95 | 6.30 | 4.63 | % | 0.03 | 0 | 0 | 0.40 | 0.40 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 135.00 | 4.10 | 5.15 | 4.63 | 4.40 | % | 0.03 | 3 | 0 | 0.41 | 0.38 | 0.02 | -0.07 | 12/24/2025 | 12/24/2025 11:58:55 AM EST | |
| 136.00 | 2.22 | 5.45 | 3.84 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 137.00 | 1.89 | 5.40 | 3.65 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 138.00 | 1.58 | 5.10 | 3.34 | % | 0.02 | 0 | 0 | 0.39 | 0.32 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 139.00 | 1.29 | 4.90 | 3.10 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 140.00 | 1.02 | 4.65 | 2.84 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 141.00 | 0.77 | 4.25 | 2.51 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 142.00 | 0.54 | 4.10 | 2.32 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.02 | -0.06 | 12/24/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 0.39 | 4.10 | 2.25 | 2.26 | % | 0.02 | 5 | 0 | 0.41 | -0.19 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 11:58:55 AM EST | |
| 115.00 | 1.10 | 4.35 | 2.73 | 2.47 | % | 0.02 | 5 | 0 | 0.41 | -0.21 | 0.02 | -0.05 | 12/24/2025 | 12/24/2025 11:58:55 AM EST | |
| 116.00 | 0.86 | 4.55 | 2.71 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.05 | 12/24/2025 11:58:55 AM EST | |||
| 117.00 | 1.15 | 4.80 | 2.98 | % | 0.03 | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 118.00 | 1.46 | 5.05 | 3.26 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 119.00 | 1.78 | 5.35 | 3.57 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 120.00 | 2.77 | 5.65 | 4.21 | 3.45 | % | 0.04 | 1 | 0 | 0.41 | -0.30 | 0.02 | -0.06 | 12/24/2025 | 12/24/2025 11:58:55 AM EST | |
| 121.00 | 2.99 | 5.95 | 4.47 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 122.00 | 2.88 | 6.30 | 4.59 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 123.00 | 3.25 | 6.65 | 4.95 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 124.00 | 3.75 | 7.05 | 5.40 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 125.00 | 4.70 | 7.45 | 6.08 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 126.00 | 5.30 | 6.40 | 5.85 | % | 0.05 | 0 | 0 | 0.43 | -0.43 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 127.00 | 5.70 | 8.30 | 7.00 | % | 0.06 | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 128.00 | 6.10 | 8.75 | 7.43 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 129.00 | 6.25 | 9.25 | 7.75 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 130.00 | 7.20 | 9.80 | 8.50 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 131.00 | 7.65 | 10.15 | 8.90 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 132.00 | 8.05 | 10.90 | 9.48 | % | 0.07 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 133.00 | 8.85 | 11.50 | 10.18 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 134.00 | 9.35 | 12.10 | 10.73 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 135.00 | 10.05 | 12.70 | 11.38 | % | 0.08 | 0 | 0 | 0.40 | -0.62 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 136.00 | 10.75 | 13.35 | 12.05 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 137.00 | 11.45 | 14.05 | 12.75 | % | 0.09 | 0 | 0 | 0.40 | -0.66 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 138.00 | 12.20 | 14.75 | 13.48 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.02 | -0.07 | 12/24/2025 11:58:55 AM EST | |||
| 139.00 | 12.95 | 15.10 | 14.03 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 140.00 | 13.25 | 15.75 | 14.50 | % | 0.10 | 0 | 0 | 0.40 | -0.72 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 141.00 | 14.50 | 16.90 | 15.70 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST | |||
| 142.00 | 14.65 | 17.70 | 16.18 | % | 0.11 | 0 | 0 | 0.40 | -0.76 | 0.02 | -0.06 | 12/24/2025 11:58:55 AM EST |