Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $125.98 as of 6/27/2025 1:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 61.70 | 64.70 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 65.00 | 57.20 | 59.70 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 70.00 | 52.15 | 54.75 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 75.00 | 46.70 | 49.75 | 51.53 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 80.00 | 42.05 | 44.75 | 30.60 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:09 PM EST |
| 85.00 | 37.15 | 39.75 | 32.13 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:09 PM EST |
| 90.00 | 32.15 | 34.75 | 34.18 | -0.82 | -2.35% | 2 | 33 | 2.21 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 95.00 | 26.65 | 29.75 | 30.44 | -0.20 | -0.66% | 2 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 98.00 | 24.50 | 26.55 | 28.63 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 99.00 | 23.45 | 25.75 | 25.10 | -1.82 | -6.77% | 1 | 25 | 1.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 100.00 | 22.50 | 24.25 | 23.64 | -0.61 | -2.52% | 11 | 28 | 1.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 101.00 | 21.65 | 23.80 | 23.30 | % | 6 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST | |
| 102.00 | 20.50 | 22.80 | 18.48 | 0.00 | 0.00% | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:09 PM EST |
| 103.00 | 19.50 | 21.70 | 21.55 | +7.23 | +50.49% | 3 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 104.00 | 18.50 | 19.95 | 21.23 | +10.65 | +100.67% | 4 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 105.00 | 17.50 | 19.60 | 19.68 | +5.28 | +36.67% | 2 | 34 | 1.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 106.00 | 16.65 | 18.25 | 18.20 | +3.69 | +25.44% | 2 | 68 | 1.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 107.00 | 15.55 | 17.75 | 17.56 | -1.09 | -5.85% | 2 | 63 | 1.25 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 108.00 | 14.55 | 16.75 | 18.20 | 0.00 | 0.00% | 0 | 67 | 1.05 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 109.00 | 13.55 | 15.75 | 16.63 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.98 | 0.01 | -0.05 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 110.00 | 12.90 | 13.20 | 14.15 | -2.47 | -14.87% | 9 | 92 | 0.55 | 0.98 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 111.00 | 11.65 | 12.65 | 12.74 | +2.18 | +20.65% | 6 | 90 | 0.75 | 0.98 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 112.00 | 10.85 | 11.50 | 12.04 | -2.21 | -15.51% | 5 | 86 | 0.76 | 0.97 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 113.00 | 9.95 | 10.65 | 10.02 | -3.40 | -25.34% | 20 | 162 | 0.53 | 0.95 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 114.00 | 8.75 | 9.35 | 11.01 | -0.99 | -8.25% | 1 | 156 | 0.53 | 0.93 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 115.00 | 8.05 | 8.25 | 8.15 | -3.00 | -26.91% | 25 | 181 | 0.49 | 0.91 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 116.00 | 7.15 | 7.40 | 7.38 | -2.99 | -28.84% | 12 | 150 | 0.30 | 0.90 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 117.00 | 6.25 | 6.45 | 7.02 | -2.33 | -24.92% | 24 | 93 | 0.37 | 0.86 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 118.00 | 5.40 | 6.00 | 5.00 | -3.50 | -41.18% | 17 | 150 | 0.33 | 0.83 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 119.00 | 4.60 | 4.80 | 4.55 | -3.05 | -40.14% | 70 | 190 | 0.52 | 0.79 | 0.05 | -0.15 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 120.00 | 3.90 | 4.25 | 3.63 | -3.07 | -45.83% | 99 | 982 | 0.34 | 0.74 | 0.06 | -0.16 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 121.00 | 3.20 | 3.40 | 3.20 | -2.98 | -48.22% | 52 | 335 | 0.33 | 0.69 | 0.07 | -0.17 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 122.00 | 2.56 | 2.71 | 2.55 | -2.55 | -50.00% | 87 | 1,115 | 0.34 | 0.62 | 0.07 | -0.18 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 123.00 | 2.05 | 2.21 | 1.98 | -2.62 | -56.96% | 48 | 241 | 0.33 | 0.55 | 0.08 | -0.18 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 124.00 | 1.58 | 1.70 | 1.65 | -2.23 | -57.48% | 75 | 343 | 0.33 | 0.47 | 0.08 | -0.18 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 125.00 | 1.22 | 1.31 | 1.21 | -1.79 | -59.67% | 270 | 1,169 | 0.32 | 0.39 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 126.00 | 0.90 | 1.13 | 0.87 | -1.80 | -67.42% | 211 | 561 | 0.32 | 0.32 | 0.07 | -0.16 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 127.00 | 0.64 | 0.74 | 0.71 | -1.27 | -64.15% | 194 | 966 | 0.32 | 0.25 | 0.06 | -0.14 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 128.00 | 0.47 | 0.53 | 0.49 | -1.35 | -73.37% | 200 | 216 | 0.33 | 0.20 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 129.00 | 0.31 | 0.38 | 0.37 | -1.05 | -73.95% | 51 | 111 | 0.32 | 0.15 | 0.05 | -0.10 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 130.00 | 0.21 | 0.27 | 0.23 | -0.78 | -77.23% | 439 | 1,991 | 0.33 | 0.12 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 131.00 | 0.00 | 0.20 | 0.25 | -0.50 | -66.67% | 12 | 82 | 0.34 | 0.08 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 132.00 | 0.10 | 0.14 | 0.13 | -0.47 | -78.34% | 16 | 770 | 0.33 | 0.07 | 0.02 | -0.06 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 133.00 | 0.02 | 0.10 | 0.11 | -0.35 | -76.09% | 39 | 26 | 0.35 | 0.05 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 134.00 | 0.01 | 0.46 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.03 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 135.00 | 0.01 | 0.05 | 0.05 | -0.25 | -83.34% | 60 | 80 | 0.34 | 0.03 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 136.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.02 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | -0.03 | -42.86% | 7 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | -0.35 | -97.23% | 5 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 150.00 | 0.00 | 0.03 | 0.04 | -0.16 | -80.00% | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 155.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:09 PM EST |
| 160.00 | 0.00 | 1.17 | 0.01 | % | 10 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST | |
| 165.00 | 0.00 | 2.05 | 0.01 | % | 10 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 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 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 65.00 | 0.00 | 1.67 | 0.02 | 0.00 | 0.00% | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:59:09 PM EST |
| 70.00 | 0.00 | 1.47 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 75.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:09 PM EST |
| 80.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:09 PM EST |
| 85.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:09 PM EST |
| 90.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:09 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 77 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 98.00 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:09 PM EST |
| 99.00 | 0.00 | 2.14 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:09 PM EST |
| 100.00 | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 7 | 132 | 0.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 101.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 102.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:09 PM EST |
| 103.00 | 0.00 | 0.03 | 0.01 | -0.17 | -94.45% | 3 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 104.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:09 PM EST |
| 105.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 401 | 216 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 106.00 | 0.00 | 0.27 | 0.45 | +0.30 | +200.00% | 1 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 107.00 | 0.00 | 0.26 | 0.57 | +0.44 | +338.47% | 1 | 100 | 0.71 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 108.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 28 | 231 | 0.63 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 109.00 | 0.01 | 0.08 | 0.25 | +0.20 | +400.00% | 20 | 93 | 0.44 | -0.02 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 110.00 | 0.03 | 0.12 | 0.05 | -0.02 | -28.58% | 206 | 283 | 0.44 | -0.02 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 111.00 | 0.00 | 0.16 | 0.06 | -0.02 | -25.00% | 2 | 38 | 0.50 | -0.02 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 112.00 | 0.00 | 0.16 | 0.11 | +0.01 | +10.00% | 1 | 75 | 0.47 | -0.03 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 113.00 | 0.01 | 0.34 | 0.14 | -0.02 | -12.50% | 1 | 88 | 0.40 | -0.05 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 114.00 | 0.13 | 0.18 | 0.02 | -0.24 | -92.31% | 49 | 108 | 0.38 | -0.07 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 115.00 | 0.19 | 0.23 | 0.15 | -0.07 | -31.82% | 44 | 158 | 0.37 | -0.09 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 116.00 | 0.27 | 0.33 | 0.29 | +0.18 | +163.64% | 52 | 267 | 0.37 | -0.10 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 117.00 | 0.38 | 0.44 | 0.42 | +0.24 | +133.34% | 41 | 187 | 0.36 | -0.14 | 0.04 | -0.13 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 118.00 | 0.53 | 0.57 | 0.57 | +0.30 | +111.12% | 420 | 348 | 0.35 | -0.17 | 0.04 | -0.14 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 119.00 | 0.72 | 0.76 | 0.63 | +0.32 | +103.23% | 22 | 135 | 0.34 | -0.21 | 0.05 | -0.15 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 120.00 | 0.96 | 1.01 | 1.07 | +0.62 | +137.78% | 126 | 145 | 0.34 | -0.26 | 0.06 | -0.16 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 121.00 | 1.28 | 1.33 | 1.28 | +0.69 | +116.95% | 89 | 131 | 0.34 | -0.31 | 0.07 | -0.17 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 122.00 | 1.65 | 1.76 | 1.86 | +1.06 | +132.50% | 237 | 180 | 0.34 | -0.38 | 0.07 | -0.18 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 123.00 | 2.10 | 2.23 | 2.35 | +1.30 | +123.81% | 200 | 61 | 0.34 | -0.45 | 0.08 | -0.18 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 124.00 | 2.64 | 2.77 | 2.82 | +1.52 | +116.93% | 208 | 101 | 0.33 | -0.53 | 0.08 | -0.18 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 125.00 | 3.20 | 3.40 | 2.83 | +1.23 | +76.88% | 130 | 118 | 0.34 | -0.61 | 0.08 | -0.17 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 126.00 | 3.90 | 4.10 | 3.80 | +1.65 | +76.75% | 23 | 59 | 0.33 | -0.68 | 0.07 | -0.16 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 127.00 | 4.65 | 4.85 | 5.00 | +2.29 | +84.51% | 71 | 31 | 0.33 | -0.75 | 0.06 | -0.14 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 128.00 | 5.35 | 5.70 | 4.23 | +1.08 | +34.29% | 2 | 14 | 0.39 | -0.80 | 0.05 | -0.12 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 129.00 | 6.30 | 6.95 | 5.45 | +1.10 | +25.29% | 1 | 14 | 0.39 | -0.85 | 0.05 | -0.10 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 130.00 | 7.15 | 8.35 | 6.22 | +1.47 | +30.95% | 12 | 13 | 0.59 | -0.88 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:59:09 PM EST |
| 131.00 | 8.15 | 9.50 | % | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.07 | 6/27/2025 1:59:09 PM EST | |||
| 132.00 | 9.05 | 10.55 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.06 | 6/27/2025 1:59:09 PM EST | |||
| 133.00 | 10.00 | 12.15 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.05 | 6/27/2025 1:59:09 PM EST | |||
| 134.00 | 11.05 | 12.60 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.03 | 6/27/2025 1:59:09 PM EST | |||
| 135.00 | 12.00 | 13.30 | 10.70 | % | 3 | 0 | 0.73 | -0.97 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:59:09 PM EST | |
| 136.00 | 13.00 | 15.15 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.02 | 6/27/2025 1:59:09 PM EST | |||
| 140.00 | 16.55 | 18.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 145.00 | 21.30 | 22.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 150.00 | 26.00 | 29.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 155.00 | 31.10 | 34.25 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 160.00 | 36.30 | 39.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST | |||
| 165.00 | 41.05 | 44.15 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:09 PM EST |