Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $94.59 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.95 | 46.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 38.55 | 41.60 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 33.75 | 36.60 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 29.60 | 30.55 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 24.25 | 26.00 | % | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 19.45 | 22.25 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 17.05 | 19.50 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 16.10 | 19.55 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 15.20 | 18.00 | % | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 81.00 | 15.80 | 17.90 | % | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 15.00 | 15.60 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 14.15 | 16.60 | % | 0 | 0 | 0.71 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 13.60 | 15.55 | 14.12 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.76 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 11.95 | 13.30 | % | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 11.90 | 13.50 | % | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 11.45 | 12.80 | % | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 10.85 | 12.00 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.68 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 10.25 | 11.15 | % | 0 | 0 | 0.62 | 0.66 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 9.65 | 10.85 | 9.16 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.64 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 8.40 | 9.95 | 9.54 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.62 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 8.50 | 9.35 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.60 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 7.95 | 8.40 | % | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 94.00 | 7.40 | 7.95 | % | 0 | 0 | 0.59 | 0.56 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 6.85 | 7.50 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.54 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 5.80 | 7.65 | 6.97 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.51 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 5.25 | 7.00 | % | 0 | 0 | 0.58 | 0.49 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 98.00 | 5.00 | 6.65 | 6.26 | +0.80 | +14.66% | 2 | 2 | 0.58 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 4.55 | 7.05 | % | 0 | 0 | 0.61 | 0.45 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 3.95 | 5.10 | 5.10 | +0.15 | +3.03% | 4 | 6 | 0.54 | 0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 3.55 | 5.80 | 4.69 | % | 1 | 0 | 0.57 | 0.40 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 102.00 | 3.40 | 5.15 | 4.55 | -0.05 | -1.09% | 1 | 2 | 0.57 | 0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 2.11 | 4.25 | 3.43 | +0.75 | +27.99% | 1 | 4 | 0.56 | 0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 2.02 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.23 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.83 | 1.54 | 1.45 | 0.00 | 0.00% | 2 | 7 | 0.53 | 0.16 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.63 | 1.03 | 1.05 | +0.20 | +23.53% | 10 | 3 | 0.54 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.36 | 1.79 | 0.54 | +0.08 | +17.40% | 10 | 1 | 0.59 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 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 | 1.39 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.26 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.06 | 1.90 | % | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.49 | 0.83 | % | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.90 | 1.81 | % | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | -0.15 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 0.33 | 2.04 | 1.91 | % | 2 | 0 | 0.52 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 80.00 | 0.34 | 2.38 | 1.92 | -0.62 | -24.41% | 1 | 2 | 0.53 | -0.18 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 1.15 | 2.49 | % | 0 | 0 | 0.57 | -0.19 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 1.22 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.21 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 2.46 | 3.20 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.22 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 2.85 | 3.80 | % | 0 | 0 | 0.65 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 2.91 | 4.00 | 3.10 | % | 101 | 0 | 0.64 | -0.26 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 86.00 | 3.25 | 3.80 | % | 0 | 0 | 0.60 | -0.28 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 3.75 | 4.40 | % | 0 | 0 | 0.63 | -0.30 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 4.10 | 4.45 | % | 0 | 0 | 0.60 | -0.32 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 3.80 | 5.40 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.34 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 4.85 | 6.05 | % | 0 | 0 | 0.64 | -0.36 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 5.25 | 6.50 | % | 0 | 0 | 0.63 | -0.38 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 5.30 | 6.05 | % | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 6.15 | 7.15 | % | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 94.00 | 5.80 | 6.95 | % | 0 | 0 | 0.55 | -0.44 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 6.35 | 7.45 | 6.75 | % | 1 | 0 | 0.55 | -0.46 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 96.00 | 7.65 | 8.05 | % | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 97.00 | 8.15 | 8.50 | % | 0 | 0 | 0.57 | -0.51 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 98.00 | 8.75 | 9.85 | % | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 99.00 | 9.35 | 10.45 | 9.72 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.55 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 9.95 | 11.15 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.57 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 9.65 | 11.15 | % | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 102.00 | 11.20 | 12.30 | % | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 12.10 | 13.60 | 12.76 | % | 2 | 0 | 0.50 | -0.68 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 110.00 | 16.75 | 18.30 | % | 0 | 0 | 0.58 | -0.77 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 20.40 | 22.55 | % | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 25.70 | 27.65 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 29.35 | 32.05 | % | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST |