Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $101.67 as of 2/4/2025 9:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.80 | 33.90 | 30.90 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.97 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 26.35 | 29.15 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 22.75 | 23.60 | % | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 17.85 | 20.50 | % | 0 | 0 | 0.65 | 0.85 | 0.01 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 89.00 | 14.60 | 16.45 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 90.00 | 14.35 | 15.55 | 18.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.77 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 91.00 | 13.15 | 15.10 | % | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 92.00 | 11.55 | 14.80 | % | 0 | 0 | 0.61 | 0.74 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 93.00 | 11.85 | 14.65 | % | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 94.00 | 11.15 | 12.95 | % | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 10.00 | 13.20 | % | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 96.00 | 9.90 | 12.30 | % | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 97.00 | 9.40 | 11.75 | 9.35 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.64 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 98.00 | 8.75 | 11.50 | 9.25 | +0.40 | +4.52% | 3 | 3 | 0.65 | 0.62 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 99.00 | 8.15 | 10.30 | 8.65 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.60 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 7.05 | 9.05 | 8.72 | +0.42 | +5.06% | 22 | 4 | 0.59 | 0.58 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 101.00 | 7.85 | 9.10 | 8.35 | +1.30 | +18.44% | 14 | 13 | 0.62 | 0.56 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 102.00 | 7.35 | 8.15 | 7.73 | % | 16 | 0 | 0.59 | 0.54 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 103.00 | 6.90 | 7.55 | 7.25 | % | 2 | 0 | 0.59 | 0.52 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 104.00 | 6.40 | 7.05 | 6.30 | -2.55 | -28.82% | 1 | 3 | 0.58 | 0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 6.00 | 6.80 | 5.99 | +0.49 | +8.91% | 2 | 4 | 0.58 | 0.48 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 106.00 | 4.80 | 6.05 | % | 0 | 0 | 0.57 | 0.46 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 107.00 | 5.10 | 5.80 | 7.18 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.44 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 108.00 | 4.80 | 5.65 | 4.85 | % | 1 | 0 | 0.57 | 0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 109.00 | 4.45 | 5.00 | % | 0 | 0 | 0.57 | 0.40 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 4.20 | 4.55 | 4.55 | +0.45 | +10.98% | 3 | 4 | 0.56 | 0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 111.00 | 2.97 | 4.55 | % | 0 | 0 | 0.57 | 0.36 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 112.00 | 2.23 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.34 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 113.00 | 2.46 | 4.05 | % | 0 | 0 | 0.57 | 0.32 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 114.00 | 3.00 | 5.05 | % | 0 | 0 | 0.63 | 0.30 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 1.72 | 3.65 | 2.94 | +0.07 | +2.44% | 11 | 3 | 0.58 | 0.29 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 116.00 | 1.67 | 3.05 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.27 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 117.00 | 2.31 | 2.95 | 4.19 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.25 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 1.85 | 2.30 | 2.05 | +0.19 | +10.22% | 2 | 42 | 0.57 | 0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 1.16 | 1.80 | 1.31 | +0.09 | +7.38% | 2 | 5 | 0.58 | 0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 0.73 | 1.13 | % | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 0.42 | 0.73 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.08 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 0.21 | 0.60 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.57 | % | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.49 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.44 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:02 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 | 0.95 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 0.41 | 0.86 | % | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 0.89 | 1.53 | 1.08 | -0.07 | -6.09% | 1 | 6 | 0.66 | -0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 1.55 | 1.96 | 1.66 | -0.33 | -16.59% | 11 | 2 | 0.62 | -0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 89.00 | 2.16 | 3.90 | 2.98 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.21 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 2.41 | 4.85 | 2.90 | -0.43 | -12.92% | 10 | 13 | 0.60 | -0.23 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 91.00 | 1.27 | 4.30 | 3.00 | -0.65 | -17.81% | 1 | 14 | 0.52 | -0.24 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 92.00 | 3.10 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.26 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 93.00 | 2.04 | 4.15 | 3.74 | -0.52 | -12.21% | 1 | 60 | 0.53 | -0.28 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 94.00 | 3.75 | 5.30 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.30 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 4.05 | 4.80 | 4.43 | -0.66 | -12.97% | 15 | 15 | 0.60 | -0.32 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 96.00 | 3.60 | 6.30 | 5.43 | 0.00 | 0.00% | 0 | 60 | 0.55 | -0.34 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 97.00 | 4.85 | 5.65 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.36 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 98.00 | 5.25 | 5.85 | 6.38 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.38 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 99.00 | 5.90 | 6.50 | 6.00 | -0.85 | -12.41% | 1 | 2 | 0.59 | -0.40 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 6.35 | 6.85 | 6.72 | -0.63 | -8.58% | 8 | 4 | 0.59 | -0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 101.00 | 6.15 | 7.35 | 7.00 | % | 10 | 0 | 0.56 | -0.44 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 102.00 | 7.15 | 8.70 | 7.40 | -0.90 | -10.85% | 1 | 11 | 0.61 | -0.46 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 103.00 | 7.70 | 8.40 | 8.02 | % | 10 | 0 | 0.57 | -0.48 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 104.00 | 8.35 | 8.95 | % | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 8.65 | 11.05 | 10.09 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.52 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 106.00 | 9.25 | 10.20 | 10.60 | % | 1 | 0 | 0.57 | -0.54 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 107.00 | 9.90 | 10.70 | 8.75 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.56 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 108.00 | 10.50 | 11.40 | % | 0 | 1 | 0.56 | -0.58 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 109.00 | 10.25 | 13.50 | % | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 10.35 | 13.40 | 13.01 | -0.35 | -2.62% | 1 | 8 | 0.54 | -0.62 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 111.00 | 12.10 | 13.65 | % | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 112.00 | 13.25 | 14.00 | % | 0 | 0 | 0.56 | -0.66 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 113.00 | 13.05 | 15.70 | % | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 114.00 | 14.70 | 16.20 | % | 0 | 0 | 0.55 | -0.70 | 0.02 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 15.50 | 16.30 | 15.52 | % | 6 | 0 | 0.57 | -0.71 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 116.00 | 16.20 | 17.70 | 17.71 | % | 1 | 0 | 0.54 | -0.73 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 117.00 | 15.90 | 19.25 | % | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.08 | 2/4/2025 4:00:02 PM EST | |||
| 120.00 | 18.65 | 20.95 | 20.90 | % | 1 | 0 | 0.50 | -0.79 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 125.00 | 23.35 | 25.25 | % | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 130.00 | 27.80 | 30.05 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 32.60 | 34.75 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 37.10 | 39.60 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 42.35 | 44.65 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 46.75 | 50.20 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 51.50 | 55.45 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST |