Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $113.40 as of 6/13/2025 3:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.60 | 51.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 65.00 | 44.25 | 45.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 70.00 | 39.30 | 40.45 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 75.00 | 33.85 | 35.55 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 80.00 | 29.45 | 30.65 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 85.00 | 24.65 | 25.80 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 90.00 | 19.95 | 21.15 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 95.00 | 15.90 | 16.30 | 16.73 | % | 1 | 0 | 0.44 | 0.85 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 99.00 | 12.40 | 13.10 | 17.19 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.02 | -0.06 | 6/9/2025 | 6/13/2025 4:00:07 PM EST |
| 100.00 | 11.55 | 12.60 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 101.00 | 10.85 | 11.65 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 102.00 | 8.75 | 11.05 | 13.32 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.72 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 103.00 | 9.15 | 10.30 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 104.00 | 8.95 | 9.35 | % | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 105.00 | 8.25 | 8.60 | 9.30 | -0.28 | -2.93% | 1 | 1 | 0.39 | 0.65 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 106.00 | 7.70 | 8.05 | 9.16 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.63 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 107.00 | 6.80 | 7.45 | 11.03 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.60 | 0.03 | -0.07 | 6/9/2025 | 6/13/2025 4:00:07 PM EST |
| 108.00 | 6.00 | 7.05 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.57 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 109.00 | 5.95 | 7.30 | 9.34 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.55 | 0.03 | -0.07 | 6/6/2025 | 6/13/2025 4:00:07 PM EST |
| 110.00 | 5.25 | 5.80 | 5.80 | -1.75 | -23.18% | 101 | 52 | 0.38 | 0.52 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 111.00 | 5.00 | 5.30 | 5.25 | -0.67 | -11.32% | 2 | 8 | 0.38 | 0.49 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 112.00 | 4.55 | 4.85 | 5.25 | -1.05 | -16.67% | 1 | 24 | 0.38 | 0.46 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 113.00 | 4.10 | 4.40 | 4.26 | -1.33 | -23.80% | 46 | 47 | 0.38 | 0.44 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 114.00 | 3.75 | 4.00 | 3.95 | -1.78 | -31.07% | 8 | 84 | 0.38 | 0.41 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 115.00 | 3.40 | 3.65 | 3.50 | -1.53 | -30.42% | 102 | 115 | 0.38 | 0.38 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 116.00 | 2.91 | 4.25 | 3.25 | -0.93 | -22.25% | 13 | 8 | 0.37 | 0.35 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 117.00 | 2.54 | 2.92 | 2.75 | -1.90 | -40.86% | 1 | 6 | 0.37 | 0.32 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 118.00 | 1.85 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.30 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 119.00 | 2.14 | 2.62 | % | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 120.00 | 1.88 | 2.13 | 2.03 | -0.97 | -32.34% | 20 | 38 | 0.37 | 0.25 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 121.00 | 1.65 | 2.28 | 1.89 | -0.53 | -21.91% | 1 | 4 | 0.37 | 0.22 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 122.00 | 1.48 | 2.01 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.20 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 4:00:07 PM EST |
| 123.00 | 1.11 | 1.73 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.19 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 4:00:07 PM EST |
| 124.00 | 0.87 | 1.62 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.17 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 125.00 | 1.00 | 1.26 | 1.26 | -0.26 | -17.11% | 3 | 38 | 0.37 | 0.15 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 126.00 | 0.86 | 1.29 | 1.56 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.13 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 127.00 | 0.39 | 1.34 | 0.88 | % | 19 | 0 | 0.37 | 0.12 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 130.00 | 0.34 | 1.13 | 0.69 | -0.06 | -8.00% | 22 | 56 | 0.39 | 0.08 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.05 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 140.00 | 0.06 | 0.78 | 0.01 | 0.00 | 0.00% | 50 | 56 | 0.42 | 0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.37 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.33 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.32 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 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 | 1.36 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.37 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 1.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.42 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.52 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.46 | % | 3 | 0 | 0.60 | -0.04 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 90.00 | 0.58 | 0.79 | 0.64 | % | 1 | 0 | 0.45 | -0.09 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 95.00 | 1.09 | 1.43 | 1.06 | +0.24 | +29.27% | 1 | 9 | 0.43 | -0.15 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 99.00 | 1.82 | 2.13 | 1.75 | +0.45 | +34.62% | 1 | 10 | 0.41 | -0.22 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 100.00 | 2.07 | 2.79 | 2.19 | +0.87 | +65.91% | 111 | 14 | 0.43 | -0.24 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 101.00 | 1.97 | 2.65 | 1.91 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.26 | 0.02 | -0.06 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 102.00 | 2.29 | 2.97 | % | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 103.00 | 2.62 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.30 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 104.00 | 3.10 | 4.45 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.32 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 105.00 | 3.40 | 4.15 | 3.63 | +1.26 | +53.17% | 5 | 20 | 0.42 | -0.35 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 106.00 | 3.60 | 4.25 | 2.69 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.37 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 107.00 | 4.20 | 5.05 | 3.65 | +1.12 | +44.27% | 1 | 1 | 0.41 | -0.40 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 108.00 | 4.80 | 5.20 | 3.63 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.43 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 109.00 | 4.85 | 7.25 | % | 0 | 0 | 0.44 | -0.45 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 110.00 | 4.60 | 6.05 | 5.12 | +0.57 | +12.53% | 23 | 27 | 0.39 | -0.48 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 111.00 | 6.25 | 6.60 | 5.14 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.51 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 112.00 | 5.65 | 8.00 | 4.83 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.54 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 113.00 | 7.35 | 7.70 | 5.83 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.56 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 114.00 | 7.55 | 8.30 | 8.21 | +2.43 | +42.05% | 1 | 1 | 0.37 | -0.59 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 115.00 | 7.70 | 9.00 | 6.90 | -0.14 | -1.99% | 3 | 3 | 0.39 | -0.62 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 116.00 | 8.65 | 9.75 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.65 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 117.00 | 9.95 | 10.35 | % | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 118.00 | 10.70 | 11.10 | 8.73 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.70 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 119.00 | 11.35 | 11.85 | % | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 120.00 | 12.10 | 12.60 | 12.13 | +1.78 | +17.20% | 1 | 2 | 0.38 | -0.75 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 121.00 | 12.90 | 13.55 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.78 | 0.02 | -0.05 | 6/6/2025 | 6/13/2025 4:00:07 PM EST |
| 122.00 | 13.00 | 14.65 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 123.00 | 13.95 | 15.35 | % | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 124.00 | 15.35 | 16.25 | % | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 125.00 | 14.35 | 17.00 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 126.00 | 16.60 | 18.75 | % | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 127.00 | 16.55 | 18.75 | % | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 130.00 | 20.10 | 21.55 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 135.00 | 24.90 | 26.30 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 29.85 | 31.20 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 33.50 | 37.25 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 39.55 | 41.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 44.80 | 46.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 49.95 | 51.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 55.00 | 56.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST |