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 | 40.40 | 41.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 75.00 | 35.35 | 37.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 30.35 | 32.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 24.65 | 26.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 90.00 | 21.35 | 21.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 95.00 | 15.10 | 17.75 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 98.00 | 11.75 | 14.75 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 99.00 | 11.70 | 12.95 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 100.00 | 10.80 | 12.90 | 9.94 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.91 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 101.00 | 10.35 | 11.65 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 102.00 | 9.15 | 10.60 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 103.00 | 8.40 | 10.85 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.84 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 104.00 | 6.75 | 9.00 | 8.45 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.81 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 7.30 | 8.85 | 5.59 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.77 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 106.00 | 6.00 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.74 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 107.00 | 5.20 | 6.55 | 6.00 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.70 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 108.00 | 5.30 | 6.55 | 4.93 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.66 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 109.00 | 4.25 | 5.25 | 5.50 | 0.00 | 0.00% | 0 | 118 | 0.40 | 0.62 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 3.80 | 5.25 | 4.23 | 0.00 | 0.00% | 0 | 211 | 0.39 | 0.58 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 3.40 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 71 | 0.39 | 0.53 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 112.00 | 2.97 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 154 | 0.39 | 0.49 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 113.00 | 2.67 | 3.10 | 2.83 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.45 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 2.41 | 2.75 | 2.46 | 0.00 | 0.00% | 0 | 53 | 0.39 | 0.41 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 2.02 | 2.45 | 2.03 | 0.00 | 0.00% | 0 | 1,238 | 0.39 | 0.37 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 1.77 | 2.18 | 1.97 | 0.00 | 0.00% | 0 | 59 | 0.40 | 0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 117.00 | 1.50 | 1.88 | 1.51 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.30 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 1.23 | 1.59 | 1.46 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.27 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 1.07 | 1.35 | 1.11 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.24 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.86 | 1.18 | 1.04 | 0.00 | 0.00% | 0 | 346 | 0.40 | 0.21 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 0.88 | 1.02 | 0.81 | 0.00 | 0.00% | 0 | 610 | 0.41 | 0.18 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 0.65 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 647 | 0.40 | 0.16 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 0.60 | 0.67 | 0.58 | 0.00 | 0.00% | 0 | 76 | 0.40 | 0.14 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 0.50 | 0.57 | 0.48 | 0.00 | 0.00% | 0 | 81 | 0.40 | 0.12 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 0.42 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 146 | 0.40 | 0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 0.00 | 0.61 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 127.00 | 0.28 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 75 | 0.41 | 0.08 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 128.00 | 0.23 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 93 | 0.42 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 129.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 0.08 | 0.62 | 0.25 | 0.00 | 0.00% | 0 | 838 | 0.45 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 0.72 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.04 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.58 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 133.00 | 0.05 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.61 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 134.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 135.00 | 0.03 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 190 | 0.51 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 136.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 137.00 | 0.00 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.12 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.67 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.16 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 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 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.14 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.06 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.40 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 98.00 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.06 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 0.37 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 248 | 0.42 | -0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 101.00 | 0.54 | 0.82 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.11 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 102.00 | 0.67 | 0.91 | 0.81 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 103.00 | 0.66 | 0.96 | 1.04 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.16 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 104.00 | 0.91 | 1.26 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.19 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 1.22 | 1.51 | 1.27 | 0.00 | 0.00% | 0 | 450 | 0.39 | -0.23 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 106.00 | 1.37 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.26 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 107.00 | 1.83 | 2.30 | 2.04 | 0.00 | 0.00% | 0 | 63 | 0.39 | -0.30 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 108.00 | 1.97 | 2.50 | 2.51 | 0.00 | 0.00% | 0 | 88 | 0.39 | -0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 109.00 | 2.38 | 2.88 | 2.69 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.38 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 2.72 | 3.85 | 3.05 | 0.00 | 0.00% | 0 | 368 | 0.39 | -0.42 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 111.00 | 3.00 | 4.55 | 3.55 | 0.00 | 0.00% | 0 | 38 | 0.39 | -0.47 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 112.00 | 4.00 | 4.95 | 5.25 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.51 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 113.00 | 3.90 | 6.45 | 5.45 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.55 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 114.00 | 4.25 | 6.65 | 5.45 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.59 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 5.80 | 6.55 | 5.87 | 0.00 | 0.00% | 0 | 68 | 0.39 | -0.63 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 116.00 | 6.50 | 7.50 | 7.51 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.66 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 117.00 | 7.20 | 8.45 | 7.54 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.70 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 118.00 | 7.95 | 8.45 | 8.15 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.73 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 119.00 | 8.50 | 9.95 | 10.97 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.76 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 8.80 | 10.65 | 11.03 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.79 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 121.00 | 8.55 | 11.65 | 11.32 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.82 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 122.00 | 10.45 | 12.45 | 12.91 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.84 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 123.00 | 11.40 | 13.95 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.86 | 0.02 | -0.06 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 124.00 | 12.20 | 14.25 | 13.61 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.88 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 125.00 | 13.90 | 15.15 | 15.90 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.90 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 126.00 | 14.80 | 16.10 | 18.65 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.91 | 0.02 | -0.05 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 127.00 | 15.70 | 18.10 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 128.00 | 16.80 | 18.00 | 18.10 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 129.00 | 17.65 | 19.00 | 16.33 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.95 | 0.01 | -0.03 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 18.75 | 20.90 | 19.30 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 131.00 | 19.75 | 21.10 | 20.72 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 132.00 | 20.60 | 22.50 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.97 | 0.01 | -0.02 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 133.00 | 21.60 | 24.05 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 134.00 | 22.60 | 24.90 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 23.60 | 24.95 | 24.55 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 136.00 | 23.60 | 26.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 137.00 | 25.20 | 27.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 28.55 | 30.85 | 29.84 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 33.50 | 35.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 36.75 | 40.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 43.45 | 45.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 48.10 | 49.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 53.50 | 54.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 58.45 | 59.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 62.50 | 65.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |