Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $97.10 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.05 | 43.10 | 46.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 37.05 | 38.10 | 41.95 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 32.05 | 33.20 | 61.20 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 27.05 | 28.30 | 25.34 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.96 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 22.50 | 23.10 | 30.45 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.94 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 18.00 | 18.45 | 18.10 | -5.50 | -23.31% | 2 | 59 | 0.51 | 0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 13.05 | 14.70 | 14.30 | -4.90 | -25.53% | 2 | 74 | 0.47 | 0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 9.30 | 10.45 | 10.40 | -2.39 | -18.69% | 301 | 179 | 0.43 | 0.71 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 7.15 | 7.30 | 6.80 | -2.65 | -28.05% | 31 | 768 | 0.45 | 0.59 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 4.70 | 4.80 | 4.75 | -2.95 | -38.32% | 729 | 1,160 | 0.44 | 0.46 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 2.91 | 3.05 | 3.00 | -2.10 | -41.18% | 508 | 2,615 | 0.43 | 0.33 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 1.70 | 1.81 | 1.76 | -1.44 | -45.00% | 304 | 2,304 | 0.43 | 0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.97 | 1.06 | 0.97 | -0.73 | -42.95% | 153 | 7,212 | 0.43 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.55 | 0.61 | 0.56 | -0.53 | -48.63% | 91 | 4,561 | 0.43 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.26 | 0.38 | 0.25 | -0.34 | -57.63% | 39 | 2,524 | 0.43 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.12 | 0.23 | 0.17 | -0.17 | -50.00% | 103 | 1,109 | 0.43 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.06 | 0.29 | 0.20 | +0.04 | +25.00% | 36 | 1,594 | 0.46 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.09 | 0.14 | 0.11 | 0.00 | 0.00% | 21 | 4,552 | 0.48 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.05 | 0.25 | 0.12 | +0.02 | +20.00% | 1 | 3,572 | 0.50 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 3,401 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.02 | 0.23 | 0.05 | +0.02 | +66.67% | 1 | 415 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.01 | 0.20 | 0.05 | -0.14 | -73.69% | 3 | 315 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.01 | 0.30 | 0.05 | -0.07 | -58.34% | 1 | 255 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.01 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,524 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.56 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.28 | 0.43 | 0.00 | 0.00% | 0 | 134 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 0.01 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 76 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 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 | 0.24 | 0.08 | % | 2 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 55.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.01 | 0.72 | 0.34 | 0.00 | 0.00% | 0 | 279 | 0.62 | -0.02 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.15 | 0.47 | 0.25 | +0.10 | +66.67% | 6 | 1,128 | 0.56 | -0.04 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.42 | 0.51 | 0.52 | +0.23 | +79.31% | 15 | 178 | 0.51 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.61 | 1.02 | 0.96 | +0.52 | +118.19% | 36 | 452 | 0.47 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 1.75 | 1.91 | 1.71 | +0.87 | +103.58% | 116 | 948 | 0.49 | -0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 2.99 | 3.10 | 3.07 | +1.53 | +99.36% | 140 | 2,694 | 0.46 | -0.29 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 4.85 | 4.95 | 4.85 | +1.86 | +62.21% | 86 | 2,140 | 0.45 | -0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 7.35 | 7.55 | 7.55 | +3.02 | +66.67% | 334 | 3,917 | 0.44 | -0.54 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 10.10 | 10.80 | 10.80 | +3.80 | +54.29% | 152 | 2,810 | 0.41 | -0.67 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 14.30 | 14.95 | 14.40 | +3.80 | +35.85% | 65 | 1,436 | 0.45 | -0.77 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 18.60 | 19.00 | 19.15 | +4.99 | +35.24% | 7 | 1,974 | 0.44 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 22.75 | 23.85 | 19.75 | 0.00 | 0.00% | 0 | 2,067 | 0.44 | -0.91 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 27.55 | 28.45 | 28.40 | +2.83 | +11.07% | 5 | 576 | 0.50 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 32.45 | 33.25 | 33.28 | +3.81 | +12.93% | 6 | 370 | 0.54 | -0.97 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 37.45 | 38.20 | 33.88 | 0.00 | 0.00% | 0 | 146 | 0.60 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 42.25 | 43.20 | 36.90 | 0.00 | 0.00% | 0 | 70 | 0.67 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 47.15 | 48.15 | 49.63 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 52.10 | 53.35 | 54.61 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 57.05 | 58.25 | 29.23 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 62.05 | 63.30 | 40.55 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 67.05 | 68.25 | 46.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 71.95 | 73.15 | 51.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 77.10 | 78.30 | 46.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 82.00 | 83.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 87.05 | 88.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 92.00 | 93.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 97.00 | 98.15 | 97.56 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |