Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $119.89 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.55 | 70.50 | 57.00 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 55.00 | 61.10 | 65.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 60.00 | 57.65 | 58.95 | 60.89 | -1.61 | -2.58% | 1 | 22 | 1.19 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 52.70 | 54.00 | 41.56 | 0.00 | 0.00% | 0 | 10 | 1.10 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 47.65 | 49.20 | 49.53 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 42.20 | 44.20 | 36.24 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.98 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 38.15 | 39.30 | 35.00 | 0.00 | 0.00% | 0 | 130 | 0.78 | 0.96 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 33.70 | 34.35 | 36.85 | 0.00 | 0.00% | 0 | 167 | 0.60 | 0.94 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 29.10 | 29.90 | 29.35 | 0.00 | 0.00% | 0 | 118 | 0.57 | 0.91 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 24.95 | 26.60 | 26.65 | +0.05 | +0.19% | 40 | 222 | 0.62 | 0.87 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 19.55 | 21.25 | 20.78 | -2.92 | -12.33% | 31 | 855 | 0.49 | 0.82 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 15.35 | 18.75 | 19.65 | +0.53 | +2.78% | 27 | 582 | 0.54 | 0.75 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 13.20 | 14.20 | 14.47 | -1.01 | -6.53% | 114 | 3,220 | 0.51 | 0.68 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 11.20 | 11.75 | 10.81 | -1.94 | -15.22% | 122 | 1,268 | 0.53 | 0.60 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 8.70 | 8.95 | 9.00 | -1.00 | -10.00% | 66 | 3,494 | 0.52 | 0.51 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 125.00 | 6.15 | 7.55 | 7.00 | -1.00 | -12.50% | 91 | 2,673 | 0.53 | 0.43 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 5.05 | 5.40 | 5.20 | -0.90 | -14.76% | 144 | 2,375 | 0.51 | 0.36 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 3.70 | 3.90 | 3.80 | -0.80 | -17.40% | 79 | 1,537 | 0.51 | 0.29 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 140.00 | 2.70 | 2.87 | 2.75 | -0.77 | -21.88% | 193 | 1,283 | 0.51 | 0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 1.99 | 2.36 | 2.07 | -0.61 | -22.77% | 35 | 357 | 0.52 | 0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 1.35 | 1.65 | 1.49 | -0.47 | -23.98% | 845 | 2,344 | 0.51 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 1.00 | 1.22 | 1.09 | -0.36 | -24.83% | 134 | 1,907 | 0.52 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 160.00 | 0.64 | 0.90 | 0.99 | -0.09 | -8.34% | 19 | 546 | 0.51 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 165.00 | 0.42 | 0.66 | 0.76 | 0.00 | 0.00% | 6 | 779 | 0.51 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 0.18 | 0.84 | 0.46 | 0.00 | 0.00% | 0 | 314 | 0.53 | 0.05 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 175.00 | 0.11 | 1.58 | 0.48 | 0.00 | 0.00% | 0 | 169 | 0.59 | 0.03 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 0.12 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 213 | 0.57 | 0.03 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 0.08 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 249 | 0.63 | 0.02 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 0.03 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 73 | 0.63 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 195.00 | 0.01 | 1.37 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 0.01 | 0.38 | 0.06 | -0.05 | -45.46% | 62 | 352 | 0.57 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.51 | 0.19 | +0.18 | +1,800.00% | 3 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.88 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 2/21/2025 4:00:09 PM EST |
| 65.00 | 0.01 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 70.00 | 0.04 | 0.80 | 0.17 | 0.00 | 0.00% | 0 | 162 | 0.71 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 75.00 | 0.10 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 229 | 0.65 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 80.00 | 0.17 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 164 | 0.57 | -0.04 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 85.00 | 0.30 | 0.77 | 0.73 | +0.20 | +37.74% | 3 | 2,170 | 0.55 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 1.00 | 1.20 | 1.07 | +0.12 | +12.64% | 15 | 2,547 | 0.56 | -0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 1.56 | 1.90 | 1.35 | -0.14 | -9.40% | 9 | 1,626 | 0.55 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 2.62 | 2.82 | 2.57 | +0.12 | +4.90% | 1,520 | 1,858 | 0.54 | -0.18 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 3.90 | 4.35 | 3.30 | -0.15 | -4.35% | 37 | 3,434 | 0.53 | -0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 5.60 | 5.75 | 5.70 | +0.70 | +14.00% | 74 | 1,694 | 0.53 | -0.32 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 7.80 | 7.95 | 7.85 | +0.85 | +12.15% | 60 | 669 | 0.53 | -0.40 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 10.20 | 10.65 | 10.11 | +0.78 | +8.36% | 30 | 1,801 | 0.52 | -0.49 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 125.00 | 12.35 | 14.60 | 12.05 | -1.45 | -10.75% | 2 | 567 | 0.53 | -0.57 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 16.60 | 17.45 | 15.32 | -0.12 | -0.78% | 2 | 501 | 0.52 | -0.64 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 135.00 | 18.85 | 21.40 | 23.50 | 0.00 | 0.00% | 0 | 247 | 0.49 | -0.71 | 0.01 | -0.08 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 140.00 | 23.00 | 25.65 | 23.00 | 0.00 | 0.00% | 0 | 331 | 0.50 | -0.77 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 28.65 | 29.95 | 26.75 | 0.00 | 0.00% | 0 | 87 | 0.56 | -0.82 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 32.75 | 34.35 | 37.20 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.86 | 0.01 | -0.05 | 1/24/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 37.15 | 38.40 | 54.52 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 160.00 | 41.70 | 44.20 | 48.40 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.92 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 4:00:09 PM EST |
| 165.00 | 46.65 | 48.65 | 41.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.03 | 12/3/2024 | 2/21/2025 4:00:09 PM EST |
| 170.00 | 51.70 | 53.90 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 12/2/2024 | 2/21/2025 4:00:09 PM EST |
| 175.00 | 55.00 | 59.20 | 59.65 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 60.00 | 64.10 | 65.72 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 10/3/2024 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 65.20 | 69.35 | 57.82 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 12/5/2024 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 70.30 | 74.15 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 76.60 | 77.90 | 60.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/18/2024 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 80.20 | 84.15 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST |