Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $94.89 as of 4/25/2025 8:27:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 58.55 | 62.00 | 59.77 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 54.60 | 55.85 | 52.80 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 49.70 | 51.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 44.90 | 46.00 | 37.50 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 39.95 | 41.15 | 25.15 | 0.00 | 0.00% | 0 | 121 | 0.90 | 0.98 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 35.15 | 36.35 | 35.30 | 0.00 | 0.00% | 0 | 42 | 0.85 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 30.60 | 31.50 | 26.60 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.94 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 25.90 | 26.95 | 26.20 | +0.70 | +2.75% | 5 | 373 | 0.61 | 0.91 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 21.40 | 22.30 | 22.00 | +0.75 | +3.53% | 2 | 865 | 0.57 | 0.87 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 17.45 | 18.20 | 18.10 | +0.10 | +0.56% | 6 | 2,988 | 0.55 | 0.81 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 14.25 | 14.55 | 14.18 | +0.38 | +2.76% | 6 | 2,766 | 0.57 | 0.74 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 11.00 | 11.25 | 10.87 | -0.18 | -1.63% | 192 | 5,246 | 0.55 | 0.65 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 8.20 | 8.40 | 8.13 | +0.03 | +0.37% | 639 | 2,401 | 0.54 | 0.56 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 5.90 | 6.10 | 6.00 | +0.05 | +0.84% | 482 | 6,845 | 0.52 | 0.46 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 4.10 | 4.25 | 4.15 | +0.05 | +1.22% | 101 | 2,471 | 0.51 | 0.36 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 2.80 | 2.90 | 2.73 | -0.14 | -4.88% | 231 | 7,981 | 0.50 | 0.27 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 1.85 | 1.94 | 1.85 | +0.07 | +3.94% | 123 | 3,968 | 0.50 | 0.20 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 1.19 | 1.28 | 1.23 | -0.02 | -1.60% | 45 | 2,828 | 0.49 | 0.14 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 0.76 | 0.83 | 0.83 | +0.04 | +5.07% | 22 | 3,040 | 0.49 | 0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.49 | 0.57 | 0.55 | 0.00 | 0.00% | 17 | 2,620 | 0.50 | 0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.21 | 0.42 | 0.37 | +0.02 | +5.72% | 31 | 2,023 | 0.48 | 0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 0.25 | 0.30 | 0.24 | -0.01 | -4.00% | 2 | 2,670 | 0.52 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 1,716 | 0.50 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 0.10 | 0.24 | 0.15 | 0.00 | 0.00% | 110 | 6,017 | 0.55 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 0.01 | 0.67 | 0.11 | +0.06 | +120.00% | 1 | 636 | 0.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 0.07 | 0.20 | 0.12 | +0.02 | +20.00% | 21 | 4,004 | 0.59 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 0.01 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 747 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 0.02 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2,102 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 0.01 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 1,744 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 2,844 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 471 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 0.03 | 0.19 | 0.05 | -0.05 | -50.00% | 4 | 786 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,082 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 0.01 | 0.08 | 0.07 | +0.01 | +16.67% | 1 | 1,645 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 341 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 433 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.91 | 0.37 | 0.00 | 0.00% | 0 | 120 | 1.23 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 587 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1,688 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.99 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.08 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.99 | 0.31 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 0.03 | 0.29 | 0.17 | +0.06 | +54.55% | 327 | 409 | 0.77 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 0.16 | 0.40 | 0.21 | -0.19 | -47.50% | 1 | 1,190 | 0.77 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 0.25 | 0.64 | 0.43 | +0.04 | +10.26% | 2 | 1,062 | 0.72 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.54 | 0.64 | 0.61 | -0.09 | -12.86% | 7 | 3,729 | 0.66 | -0.06 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 0.97 | 1.03 | 1.02 | -0.14 | -12.07% | 115 | 3,022 | 0.64 | -0.09 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 1.57 | 1.71 | 1.69 | -0.11 | -6.12% | 31 | 5,315 | 0.61 | -0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 2.44 | 2.56 | 2.50 | -0.30 | -10.72% | 23 | 8,094 | 0.59 | -0.19 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 3.75 | 3.85 | 3.75 | -0.40 | -9.64% | 45 | 4,664 | 0.57 | -0.26 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 5.40 | 5.55 | 5.50 | -0.57 | -9.39% | 79 | 12,173 | 0.55 | -0.35 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 7.55 | 7.75 | 7.70 | -0.60 | -7.23% | 228 | 6,196 | 0.54 | -0.44 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 10.25 | 10.45 | 10.54 | -0.28 | -2.59% | 226 | 8,113 | 0.53 | -0.54 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 13.45 | 14.05 | 13.94 | -3.37 | -19.47% | 1 | 2,074 | 0.53 | -0.64 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 16.95 | 18.05 | 18.80 | 0.00 | 0.00% | 0 | 2,982 | 0.53 | -0.73 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 21.15 | 21.90 | 26.28 | 0.00 | 0.00% | 0 | 2,046 | 0.52 | -0.80 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 25.40 | 26.15 | 26.50 | 0.00 | 0.00% | 0 | 5,139 | 0.50 | -0.86 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 29.85 | 30.75 | 30.68 | -10.46 | -25.43% | 1 | 1,156 | 0.65 | -0.90 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 34.65 | 35.75 | 37.20 | 0.00 | 0.00% | 0 | 224 | 0.61 | -0.93 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 39.60 | 40.55 | 46.06 | 0.00 | 0.00% | 0 | 92 | 0.63 | -0.95 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 44.45 | 45.60 | 45.60 | -0.75 | -1.62% | 680 | 750 | 0.82 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 49.50 | 50.45 | 50.60 | -1.00 | -1.94% | 42 | 30 | 0.85 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 54.00 | 55.45 | 55.40 | -1.20 | -2.12% | 640 | 500 | 0.78 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 58.95 | 60.55 | 53.04 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 63.95 | 65.50 | 65.55 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 69.45 | 70.55 | 70.56 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 74.10 | 76.15 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 79.25 | 80.60 | 65.68 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 84.50 | 85.50 | 63.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 89.55 | 90.50 | 75.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 93.85 | 95.50 | 93.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 98.60 | 100.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 200.00 | 103.80 | 105.90 | 51.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 114.55 | 115.55 | 83.12 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 123.90 | 125.50 | 79.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 133.90 | 135.55 | 89.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 144.55 | 145.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 250.00 | 154.50 | 155.55 | 114.11 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 4/25/2025 4:00:00 PM EST |