Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $112.11 as of 5/27/2025 4:07:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 78.20 | 81.00 | 72.71 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 73.20 | 76.05 | 54.91 | 0.00 | 0.00% | 0 | 24 | 1.97 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 45.00 | 68.20 | 70.60 | 69.70 | 0.00 | 0.00% | 0 | 50 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 50.00 | 64.20 | 65.85 | 61.43 | 0.00 | 0.00% | 0 | 64 | 1.49 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 59.30 | 59.95 | 58.99 | 0.00 | 0.00% | 0 | 68 | 0.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 54.40 | 55.00 | 55.11 | 0.00 | 0.00% | 0 | 46 | 0.87 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 49.45 | 50.10 | 50.04 | 0.00 | 0.00% | 0 | 81 | 0.87 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 44.50 | 45.25 | 45.33 | 0.00 | 0.00% | 0 | 113 | 0.82 | 0.98 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 39.65 | 40.45 | 37.45 | 0.00 | 0.00% | 0 | 203 | 0.85 | 0.97 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 35.15 | 35.65 | 35.30 | +2.72 | +8.35% | 2 | 10,085 | 0.57 | 0.95 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 30.45 | 30.75 | 30.56 | +1.86 | +6.49% | 1 | 591 | 0.57 | 0.93 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 25.80 | 26.25 | 26.00 | +2.13 | +8.93% | 6 | 1,182 | 0.55 | 0.90 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 21.75 | 21.95 | 21.95 | +1.15 | +5.53% | 24 | 2,192 | 0.53 | 0.85 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 17.80 | 18.50 | 17.90 | +1.02 | +6.05% | 66 | 2,905 | 0.52 | 0.79 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 14.30 | 14.45 | 14.27 | +1.22 | +9.35% | 11 | 1,259 | 0.51 | 0.72 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 11.15 | 11.30 | 10.94 | +0.39 | +3.70% | 29 | 1,200 | 0.51 | 0.63 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 8.50 | 8.65 | 8.57 | +0.52 | +6.46% | 257 | 2,942 | 0.50 | 0.54 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 6.35 | 6.45 | 6.35 | +0.25 | +4.10% | 125 | 3,229 | 0.49 | 0.44 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 4.60 | 4.70 | 4.59 | +0.29 | +6.75% | 47 | 1,116 | 0.48 | 0.36 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 3.25 | 3.35 | 3.28 | +0.03 | +0.93% | 67 | 990 | 0.48 | 0.28 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 2.26 | 2.34 | 2.28 | +0.03 | +1.34% | 95 | 924 | 0.48 | 0.21 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 1.50 | 1.65 | 1.58 | +0.02 | +1.29% | 379 | 1,176 | 0.47 | 0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 1.06 | 1.10 | 1.07 | -0.01 | -0.93% | 5 | 1,089 | 0.48 | 0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 0.71 | 0.79 | 0.74 | -0.08 | -9.76% | 2 | 910 | 0.48 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 0.48 | 0.56 | 0.50 | -0.05 | -9.10% | 9 | 2,060 | 0.48 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 0.25 | 1.06 | 0.67 | +0.14 | +26.42% | 1 | 1,511 | 0.54 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 165.00 | 0.05 | 1.15 | 0.27 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 72 | 0.64 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 75 | 0.71 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 5/27/2025 1:59:04 PM EST |
| 180.00 | 0.00 | 0.45 | 0.75 | +0.68 | +971.43% | 1 | 480 | 0.65 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 185.00 | 0.01 | 0.62 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 200.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 156 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.46 | 0.12 | 0.00 | 0.00% | 0 | 49 | 1.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.71 | 0.21 | 0.00 | 0.00% | 0 | 64 | 1.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 91 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.40 | 0.19 | +0.10 | +111.12% | 1 | 485 | 0.95 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 0.10 | 0.42 | 0.42 | +0.24 | +133.34% | 1 | 619 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 0.10 | 0.35 | 0.22 | -0.19 | -46.35% | 9 | 1,667 | 0.64 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 0.25 | 0.60 | 0.30 | -0.20 | -40.00% | 1 | 1,907 | 0.64 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 0.30 | 0.70 | 0.39 | -0.30 | -43.48% | 14 | 6,151 | 0.58 | -0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 0.67 | 0.77 | 0.77 | -0.46 | -37.40% | 34 | 1,490 | 0.57 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 1.15 | 1.24 | 1.21 | -0.45 | -27.11% | 24 | 1,868 | 0.55 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 1.85 | 1.96 | 1.94 | -0.58 | -23.02% | 60 | 3,188 | 0.53 | -0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 2.89 | 2.98 | 2.96 | -0.84 | -22.11% | 190 | 2,882 | 0.52 | -0.21 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 4.35 | 4.40 | 4.55 | -0.85 | -15.75% | 21 | 913 | 0.51 | -0.28 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 6.20 | 6.30 | 6.25 | -1.30 | -17.22% | 21 | 756 | 0.50 | -0.37 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 8.55 | 8.65 | 8.60 | -1.27 | -12.87% | 103 | 810 | 0.50 | -0.46 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 11.35 | 11.50 | 11.40 | -2.35 | -17.10% | 139 | 781 | 0.49 | -0.56 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 14.60 | 14.80 | 17.45 | 0.00 | 0.00% | 0 | 389 | 0.49 | -0.64 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 18.30 | 18.50 | 18.25 | 0.00 | 0.00% | 0 | 189 | 0.49 | -0.72 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 22.35 | 22.55 | 22.30 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.79 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 26.40 | 27.40 | 55.14 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.05 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 30.90 | 32.05 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.04 | 12/11/2024 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 35.45 | 36.60 | 37.65 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.03 | 2/14/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 40.25 | 41.75 | 52.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 2/28/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 45.35 | 46.35 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 50.35 | 51.90 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 54.95 | 57.35 | 74.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 59.10 | 62.85 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 64.15 | 67.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 70.10 | 71.10 | 77.59 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 1:59:04 PM EST |
| 190.00 | 74.90 | 76.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 79.85 | 81.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 85.10 | 86.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |