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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.25 | 50.35 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 41.30 | 45.45 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 36.45 | 40.60 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 31.65 | 35.35 | 34.85 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.96 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 90.00 | 27.45 | 29.60 | 32.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 95.00 | 24.15 | 24.90 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 98.00 | 21.85 | 22.45 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 99.00 | 19.70 | 21.50 | % | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 100.00 | 19.80 | 20.70 | % | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 101.00 | 18.95 | 19.95 | % | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 102.00 | 18.70 | 19.50 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 103.00 | 16.75 | 18.35 | 20.03 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.79 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 104.00 | 16.60 | 17.65 | % | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 105.00 | 16.00 | 17.00 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 106.00 | 14.50 | 16.15 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.74 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 107.00 | 14.60 | 15.50 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.73 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 108.00 | 13.25 | 14.85 | 16.40 | +0.70 | +4.46% | 1 | 2 | 0.52 | 0.71 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 109.00 | 12.40 | 14.10 | % | 0 | 0 | 0.51 | 0.70 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 110.00 | 12.45 | 13.80 | 15.68 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.68 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 111.00 | 12.60 | 12.90 | 13.06 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.66 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 112.00 | 10.60 | 12.60 | % | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 113.00 | 11.40 | 11.75 | 13.15 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.63 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 114.00 | 10.85 | 11.10 | 11.25 | -1.35 | -10.72% | 1 | 8 | 0.56 | 0.61 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 115.00 | 9.80 | 10.60 | 10.52 | -1.43 | -11.97% | 5 | 5 | 0.54 | 0.59 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 116.00 | 9.25 | 10.30 | % | 0 | 0 | 0.55 | 0.58 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 117.00 | 9.30 | 9.55 | 11.33 | +1.75 | +18.27% | 3 | 6 | 0.56 | 0.56 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 118.00 | 7.70 | 9.05 | 10.38 | +0.48 | +4.85% | 2 | 3 | 0.52 | 0.54 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 119.00 | 8.15 | 8.60 | 9.10 | -0.20 | -2.16% | 5 | 20 | 0.55 | 0.52 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 7.85 | 8.10 | 8.30 | +0.12 | +1.47% | 5 | 36 | 0.55 | 0.50 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 121.00 | 6.15 | 7.70 | 8.98 | +0.03 | +0.34% | 3 | 6 | 0.51 | 0.49 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 122.00 | 6.35 | 7.65 | 8.25 | +0.72 | +9.57% | 2 | 115 | 0.54 | 0.47 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 123.00 | 6.60 | 7.40 | 8.23 | +0.19 | +2.37% | 2 | 3 | 0.57 | 0.45 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 124.00 | 6.25 | 7.10 | % | 0 | 0 | 0.57 | 0.43 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 125.00 | 5.90 | 6.10 | 7.05 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.42 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 126.00 | 5.05 | 6.05 | % | 0 | 0 | 0.54 | 0.40 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 127.00 | 5.20 | 5.45 | 6.60 | +0.06 | +0.92% | 5 | 106 | 0.55 | 0.38 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 128.00 | 4.70 | 5.70 | % | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 129.00 | 4.05 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.35 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 130.00 | 3.75 | 4.50 | 4.45 | -0.95 | -17.60% | 12 | 22 | 0.53 | 0.33 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 131.00 | 2.58 | 5.40 | % | 0 | 0 | 0.53 | 0.32 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 132.00 | 2.85 | 4.40 | % | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 133.00 | 2.90 | 4.20 | % | 0 | 0 | 0.56 | 0.29 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 134.00 | 2.67 | 3.95 | % | 0 | 0 | 0.54 | 0.28 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 135.00 | 3.05 | 3.35 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.26 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 140.00 | 1.95 | 2.53 | 2.26 | -0.51 | -18.42% | 1 | 100 | 0.55 | 0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 1.43 | 1.79 | 1.60 | -0.66 | -29.21% | 1 | 4 | 0.54 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 0.47 | 1.43 | 1.41 | -0.46 | -24.60% | 2 | 18 | 0.53 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 0.50 | 0.88 | 0.85 | -0.25 | -22.73% | 546 | 48 | 0.54 | 0.08 | 0.01 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.21 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 0.12 | 1.49 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 90.00 | 0.70 | 0.92 | % | 0 | 0 | 0.59 | -0.07 | 0.01 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 95.00 | 1.26 | 1.49 | 1.05 | -0.05 | -4.55% | 4 | 38 | 0.58 | -0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 98.00 | 1.60 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.15 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 99.00 | 1.74 | 2.11 | 1.37 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.16 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 100.00 | 2.07 | 2.33 | 2.20 | +0.30 | +15.79% | 9 | 103 | 0.56 | -0.17 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 101.00 | 2.28 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.19 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 102.00 | 2.49 | 2.81 | 2.43 | -0.20 | -7.61% | 3 | 2 | 0.56 | -0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 103.00 | 2.72 | 3.00 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.21 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 104.00 | 3.00 | 3.25 | 2.88 | +0.23 | +8.68% | 1 | 2 | 0.56 | -0.23 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 105.00 | 3.30 | 3.70 | 2.50 | +0.21 | +9.17% | 7 | 3 | 0.56 | -0.24 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 106.00 | 3.55 | 4.40 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.26 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 107.00 | 3.90 | 4.20 | 3.97 | +0.50 | +14.41% | 3 | 9 | 0.56 | -0.27 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 108.00 | 4.20 | 5.15 | 3.59 | -0.58 | -13.91% | 2 | 26 | 0.58 | -0.29 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 109.00 | 4.45 | 5.35 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.30 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 110.00 | 4.90 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.32 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 111.00 | 5.10 | 6.70 | 4.64 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.34 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 112.00 | 5.50 | 7.05 | 5.36 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.35 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 113.00 | 6.00 | 6.90 | 5.08 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.37 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 114.00 | 6.55 | 7.50 | % | 0 | 0 | 0.57 | -0.39 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 115.00 | 7.05 | 8.00 | 6.79 | -0.51 | -6.99% | 5 | 10 | 0.57 | -0.41 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 116.00 | 7.50 | 8.25 | 6.72 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.42 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 117.00 | 8.00 | 8.75 | % | 0 | 0 | 0.56 | -0.44 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 118.00 | 8.40 | 9.75 | 7.65 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.46 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 119.00 | 8.80 | 10.60 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.48 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 120.00 | 9.60 | 9.90 | 9.10 | +0.59 | +6.94% | 5 | 105 | 0.55 | -0.50 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 121.00 | 9.90 | 10.95 | 9.12 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.51 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 122.00 | 10.75 | 11.10 | 9.20 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.53 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 123.00 | 11.30 | 12.15 | % | 0 | 0 | 0.56 | -0.55 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 124.00 | 11.75 | 12.30 | % | 0 | 0 | 0.53 | -0.57 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 125.00 | 12.40 | 13.50 | 10.88 | 0.00 | 0.00% | 0 | 53 | 0.55 | -0.58 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 126.00 | 13.35 | 14.25 | % | 0 | 0 | 0.57 | -0.60 | 0.02 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 127.00 | 13.15 | 14.75 | % | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 128.00 | 14.60 | 15.50 | 13.56 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.63 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 129.00 | 15.30 | 16.70 | % | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 130.00 | 15.70 | 17.00 | % | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 131.00 | 16.75 | 17.75 | % | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 132.00 | 17.05 | 18.70 | % | 0 | 0 | 0.55 | -0.70 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 133.00 | 17.80 | 19.75 | % | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 134.00 | 18.60 | 20.10 | % | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 135.00 | 19.70 | 21.05 | % | 0 | 0 | 0.57 | -0.74 | 0.02 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 23.65 | 25.20 | % | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 28.00 | 28.75 | % | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 32.35 | 34.30 | 30.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.89 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 155.00 | 37.00 | 38.45 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.92 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |