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 | 48.35 | 51.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 65.00 | 44.40 | 45.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 70.00 | 39.40 | 40.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 75.00 | 34.40 | 35.50 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 80.00 | 29.55 | 30.75 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 85.00 | 24.75 | 26.15 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 90.00 | 20.10 | 21.30 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 95.00 | 15.85 | 16.95 | % | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 99.00 | 11.80 | 13.70 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 100.00 | 11.85 | 12.80 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 101.00 | 11.05 | 12.15 | 12.32 | % | 1 | 0 | 0.40 | 0.74 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 102.00 | 10.25 | 11.45 | 10.82 | % | 2 | 0 | 0.40 | 0.71 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 103.00 | 9.75 | 10.75 | % | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 104.00 | 8.10 | 10.05 | % | 0 | 0 | 0.36 | 0.67 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 105.00 | 8.35 | 9.45 | % | 0 | 0 | 0.39 | 0.65 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 106.00 | 7.85 | 8.75 | % | 0 | 0 | 0.39 | 0.63 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 107.00 | 6.35 | 8.15 | % | 0 | 0 | 0.36 | 0.60 | 0.02 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 108.00 | 6.70 | 7.45 | % | 0 | 0 | 0.38 | 0.58 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 109.00 | 5.35 | 7.85 | % | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 110.00 | 5.80 | 6.50 | % | 0 | 0 | 0.39 | 0.52 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 111.00 | 4.40 | 6.85 | % | 0 | 0 | 0.38 | 0.50 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 112.00 | 4.90 | 5.55 | 5.10 | -2.00 | -28.17% | 2 | 1 | 0.38 | 0.47 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 113.00 | 2.85 | 6.15 | 4.85 | % | 11 | 0 | 0.36 | 0.44 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 114.00 | 3.65 | 4.70 | 4.45 | % | 32 | 0 | 0.37 | 0.42 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 115.00 | 2.96 | 4.30 | % | 0 | 0 | 0.35 | 0.39 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 116.00 | 3.30 | 4.00 | % | 0 | 0 | 0.38 | 0.36 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 117.00 | 2.86 | 3.55 | % | 0 | 0 | 0.37 | 0.34 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 118.00 | 1.59 | 3.30 | % | 0 | 0 | 0.34 | 0.31 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 119.00 | 2.23 | 3.05 | % | 0 | 0 | 0.37 | 0.29 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 120.00 | 1.92 | 2.76 | 2.50 | -0.73 | -22.61% | 1 | 3 | 0.36 | 0.26 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 121.00 | 0.48 | 2.52 | % | 0 | 0 | 0.31 | 0.24 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 122.00 | 1.68 | 2.31 | % | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 123.00 | 0.89 | 2.67 | % | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 124.00 | 1.29 | 1.90 | % | 0 | 0 | 0.37 | 0.18 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 125.00 | 1.12 | 1.85 | % | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 130.00 | 0.50 | 1.18 | % | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 135.00 | 0.20 | 0.69 | % | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.61 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.36 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.21 | 0.23 | % | 3 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 155.00 | 0.00 | 2.17 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.76 | % | 0 | 0 | 0.69 | 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 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.63 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 90.00 | 0.48 | 1.29 | % | 0 | 0 | 0.44 | -0.10 | 0.01 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 95.00 | 0.27 | 1.74 | % | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 99.00 | 1.13 | 2.52 | % | 0 | 0 | 0.36 | -0.23 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 100.00 | 2.20 | 2.79 | 2.26 | +0.30 | +15.31% | 1 | 1 | 0.41 | -0.25 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 101.00 | 1.65 | 3.10 | % | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 102.00 | 2.32 | 3.50 | % | 0 | 0 | 0.39 | -0.29 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 103.00 | 2.01 | 3.75 | % | 0 | 0 | 0.37 | -0.31 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 104.00 | 3.40 | 4.00 | % | 0 | 0 | 0.40 | -0.33 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 105.00 | 2.96 | 4.85 | % | 0 | 0 | 0.39 | -0.35 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 106.00 | 3.90 | 4.80 | % | 0 | 0 | 0.39 | -0.37 | 0.02 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 107.00 | 3.60 | 5.20 | 4.25 | % | 1 | 0 | 0.40 | -0.40 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 108.00 | 5.05 | 5.60 | % | 0 | 0 | 0.40 | -0.42 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 109.00 | 3.80 | 5.95 | % | 0 | 0 | 0.33 | -0.45 | 0.03 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 110.00 | 6.00 | 7.55 | 5.76 | +0.60 | +11.63% | 2 | 1 | 0.42 | -0.48 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 111.00 | 5.45 | 7.90 | % | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 112.00 | 7.00 | 8.60 | % | 0 | 0 | 0.42 | -0.53 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 113.00 | 7.50 | 9.65 | % | 0 | 0 | 0.43 | -0.56 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 114.00 | 8.20 | 8.90 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.58 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 115.00 | 8.65 | 9.55 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.61 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 116.00 | 9.40 | 10.30 | % | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 117.00 | 9.90 | 10.90 | % | 0 | 0 | 0.38 | -0.66 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 118.00 | 10.50 | 11.75 | % | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 119.00 | 11.20 | 12.45 | % | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 120.00 | 12.10 | 13.10 | % | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 121.00 | 12.90 | 13.95 | % | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 122.00 | 13.60 | 15.65 | % | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 123.00 | 14.45 | 15.65 | % | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 124.00 | 15.20 | 16.30 | % | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 125.00 | 16.00 | 17.25 | % | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 130.00 | 20.65 | 21.65 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 135.00 | 25.15 | 26.30 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 30.05 | 31.10 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 35.00 | 36.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 39.50 | 40.95 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 44.20 | 46.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 49.10 | 51.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 55.05 | 57.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST |