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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.95 | 33.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 26.75 | 28.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 21.80 | 23.45 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 16.60 | 18.55 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 12.85 | 14.45 | % | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 84.00 | 9.45 | 11.15 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 8.80 | 10.25 | 16.76 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.73 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 8.55 | 9.65 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.71 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 6.55 | 9.00 | % | 0 | 0 | 0.44 | 0.68 | 0.03 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 88.00 | 7.35 | 8.55 | % | 0 | 0 | 0.51 | 0.65 | 0.03 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 89.00 | 6.30 | 7.30 | 9.23 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.62 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 6.15 | 7.55 | 6.67 | -5.83 | -46.64% | 4 | 58 | 0.51 | 0.59 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 5.60 | 6.15 | % | 0 | 0 | 0.47 | 0.56 | 0.03 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 92.00 | 4.85 | 5.45 | 5.38 | -5.02 | -48.27% | 7 | 116 | 0.45 | 0.53 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 3.95 | 6.25 | 4.74 | -3.01 | -38.84% | 5 | 1 | 0.48 | 0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 4.10 | 4.90 | 4.60 | -1.90 | -29.24% | 9 | 12 | 0.47 | 0.47 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 3.75 | 4.15 | 3.75 | -1.07 | -22.20% | 72 | 14 | 0.46 | 0.43 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 3.30 | 3.85 | 3.36 | -1.69 | -33.47% | 4 | 7 | 0.46 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 2.85 | 4.00 | 2.97 | -1.88 | -38.77% | 52 | 2 | 0.47 | 0.37 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 2.33 | 3.00 | 2.74 | -0.61 | -18.21% | 5 | 65 | 0.43 | 0.34 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 2.20 | 2.57 | 4.34 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.32 | 0.03 | -0.06 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.84 | 2.38 | 2.16 | -0.96 | -30.77% | 104 | 99 | 0.38 | 0.29 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 1.47 | 2.41 | 1.70 | -0.62 | -26.73% | 30 | 51 | 0.44 | 0.26 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 1.08 | 1.86 | 1.49 | -0.59 | -28.37% | 5 | 10 | 0.41 | 0.24 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 0.85 | 1.63 | 1.38 | -1.62 | -54.00% | 26 | 3 | 0.44 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 0.82 | 2.22 | 1.11 | -1.01 | -47.65% | 39 | 3 | 0.46 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.84 | 1.28 | 1.13 | -0.24 | -17.52% | 9 | 32 | 0.42 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 0.66 | 1.08 | 0.96 | -0.24 | -20.00% | 2 | 12 | 0.45 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 0.52 | 1.12 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.14 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 0.41 | 2.19 | 0.70 | -1.03 | -59.54% | 1 | 72 | 0.43 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 0.15 | 1.04 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.11 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.27 | 1.10 | 0.40 | -0.20 | -33.34% | 15 | 80 | 0.45 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.89 | 0.35 | +0.03 | +9.38% | 1 | 123 | 0.46 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.54 | 0.25 | 0.00 | 0.00% | 0 | 144 | 0.52 | 0.03 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.37 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.22 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 0.04 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.48 | 0.73 | 0.60 | +0.25 | +71.43% | 4 | 1 | 0.51 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 1.00 | 1.46 | 1.20 | +0.45 | +60.00% | 8 | 12 | 0.49 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 84.00 | 1.39 | 2.58 | 1.44 | 0.00 | 0.00% | 0 | 125 | 0.46 | -0.24 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 2.02 | 2.66 | 2.44 | +0.94 | +62.67% | 24 | 100 | 0.47 | -0.27 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 1.55 | 3.55 | 2.66 | +1.06 | +66.25% | 33 | 142 | 0.46 | -0.29 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 2.02 | 4.45 | 3.05 | +1.35 | +79.42% | 5 | 7 | 0.49 | -0.32 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 2.19 | 3.60 | 2.73 | +0.61 | +28.78% | 12 | 19 | 0.42 | -0.35 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 2.58 | 4.15 | 3.15 | +0.43 | +15.81% | 4 | 78 | 0.43 | -0.38 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 3.50 | 4.40 | 4.05 | +1.65 | +68.75% | 10 | 241 | 0.44 | -0.41 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 4.40 | 4.65 | 4.20 | +1.22 | +40.94% | 9 | 17 | 0.45 | -0.44 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 4.70 | 5.15 | 4.95 | +1.80 | +57.15% | 31 | 23 | 0.44 | -0.47 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 5.40 | 5.85 | 5.42 | +1.64 | +43.39% | 22 | 27 | 0.45 | -0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 5.85 | 6.20 | 4.54 | -0.44 | -8.84% | 1 | 8 | 0.44 | -0.53 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 6.50 | 8.00 | 6.50 | +2.55 | +64.56% | 31 | 37 | 0.50 | -0.57 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 6.85 | 7.60 | 5.65 | 0.00 | 0.00% | 0 | 56 | 0.44 | -0.60 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 7.70 | 8.20 | 7.75 | +2.13 | +37.90% | 10 | 10 | 0.44 | -0.63 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 7.70 | 8.85 | 8.75 | +2.60 | +42.28% | 1 | 19 | 0.41 | -0.66 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 8.80 | 9.35 | 6.95 | +0.23 | +3.43% | 2 | 19 | 0.42 | -0.68 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 8.50 | 10.15 | 9.82 | +3.06 | +45.27% | 5 | 65 | 0.37 | -0.71 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 10.55 | 10.85 | 10.80 | +3.95 | +57.67% | 1 | 11 | 0.43 | -0.74 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 9.95 | 11.75 | 9.01 | +1.71 | +23.43% | 2 | 1 | 0.36 | -0.76 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 11.35 | 13.70 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.78 | 0.02 | -0.05 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 12.40 | 13.60 | 9.21 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.80 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 13.15 | 14.60 | 13.05 | +1.60 | +13.98% | 2 | 7 | 0.42 | -0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 14.50 | 15.45 | 8.78 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.84 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 14.70 | 17.10 | % | 0 | 0 | 0.46 | -0.86 | 0.02 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 108.00 | 15.80 | 17.25 | 12.88 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.87 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 17.20 | 17.90 | 13.59 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.89 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 17.25 | 19.30 | 14.88 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.90 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 22.35 | 24.05 | 17.91 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 27.40 | 28.35 | 23.74 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.97 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 32.10 | 33.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 37.15 | 38.35 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 135.00 | 42.10 | 43.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 47.10 | 48.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |