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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.15 | 55.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 65.00 | 49.25 | 50.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 70.00 | 44.30 | 45.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 75.00 | 39.45 | 40.45 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 34.55 | 36.55 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 29.80 | 31.30 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 90.00 | 25.20 | 25.85 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 95.00 | 21.10 | 21.50 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.08 | 5/27/2025 1:59:04 PM EST | |||
| 99.00 | 17.75 | 18.75 | % | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 100.00 | 17.00 | 17.65 | 16.95 | % | 1 | 0 | 0.55 | 0.80 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 101.00 | 16.00 | 17.55 | % | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 102.00 | 15.45 | 16.05 | % | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 103.00 | 14.00 | 16.15 | 14.85 | % | 4 | 0 | 0.59 | 0.75 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 104.00 | 13.30 | 15.65 | 13.72 | % | 2 | 0 | 0.57 | 0.74 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 105.00 | 13.35 | 14.05 | % | 0 | 0 | 0.58 | 0.72 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 106.00 | 12.65 | 14.10 | 11.31 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.70 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 107.00 | 10.75 | 13.65 | 11.85 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.68 | 0.02 | -0.11 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 108.00 | 11.35 | 12.95 | 11.35 | % | 4 | 0 | 0.54 | 0.67 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 109.00 | 10.75 | 12.15 | % | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 110.00 | 10.15 | 10.35 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.63 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 111.00 | 9.60 | 10.10 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.61 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 112.00 | 9.05 | 10.65 | 9.07 | % | 1 | 0 | 0.57 | 0.59 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 113.00 | 8.55 | 9.50 | 8.45 | +0.35 | +4.33% | 6 | 2 | 0.49 | 0.57 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 114.00 | 8.00 | 8.65 | % | 0 | 0 | 0.53 | 0.55 | 0.02 | -0.12 | 5/27/2025 1:59:04 PM EST | |||
| 115.00 | 7.50 | 7.70 | 7.60 | % | 4 | 0 | 0.53 | 0.53 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 116.00 | 7.00 | 7.55 | 7.05 | % | 58 | 0 | 0.56 | 0.51 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 117.00 | 6.55 | 7.25 | 6.67 | % | 10 | 0 | 0.51 | 0.49 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 118.00 | 6.15 | 7.20 | % | 0 | 0 | 0.52 | 0.47 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 119.00 | 5.75 | 6.70 | 5.70 | % | 2 | 0 | 0.53 | 0.45 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 120.00 | 5.35 | 6.45 | 5.23 | % | 53 | 0 | 0.55 | 0.43 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 121.00 | 4.95 | 5.15 | % | 0 | 0 | 0.55 | 0.41 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 122.00 | 4.60 | 5.25 | % | 0 | 0 | 0.52 | 0.39 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 123.00 | 3.95 | 5.60 | % | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 124.00 | 4.00 | 4.15 | % | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 125.00 | 3.70 | 3.85 | 4.02 | +0.39 | +10.75% | 5 | 21 | 0.55 | 0.34 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 126.00 | 3.40 | 5.05 | % | 0 | 0 | 0.51 | 0.32 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 127.00 | 3.15 | 3.30 | 3.25 | -0.04 | -1.22% | 1 | 1 | 0.52 | 0.30 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 2.16 | 2.65 | 2.52 | % | 7 | 0 | 0.52 | 0.25 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 135.00 | 1.61 | 1.79 | 1.71 | +0.09 | +5.56% | 5 | 1 | 0.51 | 0.19 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 1.02 | 1.42 | % | 0 | 0 | 0.54 | 0.13 | 0.01 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 145.00 | 0.62 | 0.98 | % | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 150.00 | 0.38 | 0.70 | % | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 75.00 | 0.00 | 0.76 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 0.01 | 0.91 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 0.37 | 0.86 | 0.76 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.05 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 0.77 | 0.90 | % | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 95.00 | 1.36 | 1.51 | 1.45 | % | 9 | 0 | 0.57 | -0.14 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 99.00 | 2.06 | 2.19 | 2.78 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.19 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 2.28 | 2.44 | 2.39 | -0.66 | -21.64% | 9 | 4 | 0.56 | -0.20 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 101.00 | 2.50 | 2.77 | % | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 102.00 | 2.73 | 2.95 | 4.62 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.23 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 103.00 | 3.00 | 3.15 | % | 0 | 0 | 0.55 | -0.25 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 104.00 | 2.48 | 3.45 | 3.51 | % | 4 | 0 | 0.55 | -0.26 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 105.00 | 3.60 | 3.75 | 3.76 | % | 3 | 0 | 0.55 | -0.28 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 106.00 | 3.90 | 4.05 | % | 0 | 0 | 0.54 | -0.30 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 107.00 | 4.25 | 4.40 | % | 0 | 0 | 0.54 | -0.32 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 108.00 | 4.60 | 4.80 | 5.61 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.33 | 0.02 | -0.11 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 109.00 | 5.00 | 5.15 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.35 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 5.40 | 5.75 | 7.59 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.37 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 111.00 | 5.80 | 6.00 | % | 0 | 0 | 0.54 | -0.39 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 112.00 | 5.85 | 6.50 | 9.22 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.41 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 113.00 | 6.75 | 6.90 | % | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 114.00 | 6.50 | 7.45 | 7.30 | % | 1 | 0 | 0.53 | -0.45 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 115.00 | 7.20 | 7.95 | 7.84 | % | 2 | 0 | 0.53 | -0.47 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 116.00 | 8.25 | 8.45 | % | 0 | 0 | 0.54 | -0.49 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 117.00 | 8.80 | 9.00 | % | 0 | 0 | 0.55 | -0.51 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 118.00 | 9.30 | 10.10 | % | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 119.00 | 8.80 | 10.20 | % | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 120.00 | 9.20 | 10.80 | % | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 121.00 | 11.20 | 11.65 | % | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 122.00 | 10.05 | 12.35 | % | 0 | 0 | 0.53 | -0.61 | 0.02 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 123.00 | 11.30 | 13.45 | % | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 124.00 | 13.20 | 13.55 | % | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 125.00 | 13.65 | 14.90 | % | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 126.00 | 13.15 | 14.95 | % | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 127.00 | 15.40 | 16.15 | % | 0 | 0 | 0.52 | -0.70 | 0.02 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 130.00 | 17.05 | 18.65 | % | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 135.00 | 21.90 | 22.35 | % | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 140.00 | 25.85 | 26.80 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 145.00 | 29.40 | 31.90 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 150.00 | 34.00 | 37.95 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 155.00 | 39.10 | 42.50 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 44.00 | 47.55 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 49.90 | 51.55 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST |