Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $92.29 as of 3/31/2025 3:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.00 | 32.10 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 24.45 | 27.85 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 20.90 | 22.05 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 16.35 | 17.45 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 12.15 | 13.05 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 84.00 | 9.40 | 10.10 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.71 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 7.75 | 10.15 | % | 0 | 0 | 0.47 | 0.69 | 0.02 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 86.00 | 8.10 | 8.70 | % | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 87.00 | 6.90 | 8.00 | 7.40 | % | 2 | 0 | 0.44 | 0.64 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 88.00 | 6.10 | 7.35 | 6.10 | -2.45 | -28.66% | 10 | 3 | 0.43 | 0.62 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 89.00 | 5.90 | 6.80 | % | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 4.75 | 6.25 | 5.40 | % | 1 | 0 | 0.41 | 0.56 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 91.00 | 4.90 | 6.00 | 5.20 | % | 2 | 0 | 0.47 | 0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 92.00 | 4.50 | 6.00 | 3.98 | % | 1 | 0 | 0.45 | 0.50 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 93.00 | 4.00 | 5.50 | 3.70 | % | 3 | 0 | 0.49 | 0.47 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 94.00 | 3.50 | 4.80 | % | 0 | 0 | 0.47 | 0.44 | 0.03 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 3.10 | 4.35 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.41 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 96.00 | 2.14 | 4.30 | % | 0 | 0 | 0.44 | 0.38 | 0.03 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 97.00 | 2.70 | 2.98 | 2.77 | -0.78 | -21.98% | 1 | 3 | 0.43 | 0.35 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 98.00 | 2.30 | 2.84 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.33 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 99.00 | 1.89 | 2.52 | 2.05 | -0.94 | -31.44% | 73 | 4 | 0.43 | 0.30 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 1.81 | 2.43 | 1.95 | -1.03 | -34.57% | 69 | 1 | 0.44 | 0.28 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 101.00 | 1.41 | 2.01 | 1.68 | -1.57 | -48.31% | 100 | 1 | 0.42 | 0.25 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 102.00 | 1.15 | 1.93 | 1.65 | % | 2 | 0 | 0.43 | 0.23 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 103.00 | 0.97 | 1.83 | 1.24 | % | 9 | 0 | 0.43 | 0.21 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 104.00 | 0.73 | 1.96 | % | 0 | 0 | 0.44 | 0.20 | 0.02 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 0.70 | 1.47 | 0.97 | -0.45 | -31.69% | 96 | 4 | 0.46 | 0.18 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 106.00 | 0.72 | 1.14 | % | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 107.00 | 0.57 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.15 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 108.00 | 0.45 | 0.91 | % | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 0.01 | 0.89 | % | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 0.15 | 0.58 | 0.38 | % | 1 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 120.00 | 0.02 | 0.93 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.82 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 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 | 0.54 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 0.01 | 0.94 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 0.12 | 0.73 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 0.45 | 1.41 | % | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 1.39 | 2.54 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.20 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 84.00 | 2.33 | 2.98 | 2.35 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.29 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 2.65 | 3.50 | 2.89 | % | 86 | 0 | 0.47 | -0.31 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 86.00 | 2.50 | 4.35 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.33 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 87.00 | 2.88 | 4.70 | 4.05 | % | 1 | 0 | 0.44 | -0.36 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 88.00 | 3.80 | 4.10 | 4.22 | % | 9 | 0 | 0.46 | -0.38 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 89.00 | 2.67 | 4.95 | 5.32 | +1.28 | +31.69% | 6 | 1 | 0.39 | -0.41 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 4.30 | 5.20 | 5.56 | +1.66 | +42.57% | 90 | 2 | 0.44 | -0.44 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 91.00 | 4.80 | 5.65 | 4.74 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.47 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 92.00 | 5.40 | 6.95 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.50 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 93.00 | 5.50 | 7.55 | 6.66 | +1.31 | +24.49% | 1 | 3 | 0.42 | -0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 94.00 | 6.70 | 7.10 | 8.20 | +2.30 | +38.99% | 1 | 2 | 0.44 | -0.56 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 6.35 | 8.60 | 8.95 | % | 3 | 0 | 0.44 | -0.59 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 96.00 | 7.90 | 9.25 | 8.80 | +1.35 | +18.13% | 2 | 9 | 0.43 | -0.62 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 97.00 | 8.55 | 9.40 | 8.05 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.65 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 98.00 | 9.20 | 10.65 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.67 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 99.00 | 9.70 | 12.00 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.70 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 10.60 | 12.10 | 12.38 | % | 6 | 0 | 0.42 | -0.72 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 101.00 | 11.50 | 12.05 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.75 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 102.00 | 12.00 | 12.85 | 13.99 | +4.07 | +41.03% | 2 | 1 | 0.42 | -0.77 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 103.00 | 12.95 | 14.60 | % | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 104.00 | 13.95 | 14.40 | % | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.05 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 14.85 | 15.40 | % | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 106.00 | 14.00 | 16.20 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 107.00 | 15.60 | 18.15 | 18.18 | % | 2 | 0 | 0.44 | -0.85 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 108.00 | 17.50 | 18.00 | % | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 18.85 | 20.10 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 23.75 | 24.80 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 28.70 | 29.60 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 33.15 | 35.35 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 37.65 | 40.95 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 42.60 | 45.95 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 47.45 | 50.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |