Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $127.91 as of 7/11/2025 12:48:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.30 | 67.95 | 66.63 | 66.10 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 11:58:54 AM EST |
| 65.00 | 60.25 | 63.25 | 61.75 | 46.70 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 11:58:54 AM EST |
| 70.00 | 55.25 | 57.80 | 56.53 | 56.95 | 0.00 | 0.00% | 0.81 | 0 | 22 | 1.20 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 11:58:54 AM EST |
| 75.00 | 51.40 | 52.85 | 52.13 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 11:58:54 AM EST | |||
| 80.00 | 46.55 | 47.35 | 46.95 | 33.95 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 11:58:54 AM EST |
| 85.00 | 41.70 | 42.40 | 42.05 | 39.40 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 11:58:54 AM EST |
| 90.00 | 36.85 | 37.25 | 37.05 | 37.21 | -0.99 | -2.60% | 0.41 | 4 | 96 | 0.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 95.00 | 31.85 | 32.45 | 32.15 | 31.45 | -0.80 | -2.49% | 0.34 | 5 | 46 | 0.56 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 100.00 | 27.00 | 27.40 | 27.20 | 26.30 | -1.53 | -5.50% | 0.27 | 1 | 86 | 0.52 | 0.98 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 105.00 | 22.20 | 22.50 | 22.35 | 22.09 | -0.78 | -3.42% | 0.21 | 1 | 227 | 0.44 | 0.95 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 110.00 | 17.60 | 17.80 | 17.70 | 17.80 | -1.05 | -5.57% | 0.16 | 7 | 349 | 0.36 | 0.90 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 115.00 | 13.30 | 13.50 | 13.40 | 13.23 | -0.87 | -6.17% | 0.12 | 27 | 907 | 0.38 | 0.82 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 120.00 | 9.45 | 9.65 | 9.55 | 9.60 | -0.95 | -9.01% | 0.08 | 5 | 1,859 | 0.36 | 0.71 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 125.00 | 6.30 | 6.50 | 6.40 | 6.34 | -0.91 | -12.56% | 0.05 | 182 | 2,455 | 0.35 | 0.57 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 130.00 | 3.95 | 4.00 | 3.98 | 4.00 | -0.60 | -13.05% | 0.03 | 272 | 2,772 | 0.34 | 0.43 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 135.00 | 2.24 | 2.33 | 2.29 | 2.40 | -0.32 | -11.77% | 0.02 | 46 | 1,784 | 0.33 | 0.29 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 140.00 | 1.20 | 1.27 | 1.24 | 1.23 | -0.28 | -18.55% | 0.01 | 95 | 1,400 | 0.33 | 0.18 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 145.00 | 0.61 | 0.68 | 0.65 | 0.60 | -0.22 | -26.83% | 0.00 | 77 | 672 | 0.34 | 0.11 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 150.00 | 0.29 | 0.36 | 0.33 | 0.36 | -0.05 | -12.20% | 0.00 | 13 | 820 | 0.34 | 0.06 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 155.00 | 0.09 | 0.70 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.37 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 11:58:54 AM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.49 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 11:58:54 AM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.52 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 11:58:54 AM EST |
| 170.00 | 0.01 | 0.50 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.43 | 0.22 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 11:58:54 AM EST |
| 90.00 | 0.07 | 0.70 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 7 | 1,343 | 0.49 | -0.01 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 100.00 | 0.11 | 0.32 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5,136 | 0.42 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 11:58:54 AM EST |
| 105.00 | 0.37 | 0.42 | 0.40 | 0.38 | +0.02 | +5.56% | 0.00 | 3 | 3,070 | 0.40 | -0.05 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 110.00 | 0.72 | 0.78 | 0.75 | 0.76 | +0.01 | +1.34% | 0.01 | 43 | 1,673 | 0.38 | -0.10 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 115.00 | 1.40 | 1.45 | 1.43 | 1.46 | +0.12 | +8.96% | 0.01 | 43 | 2,143 | 0.36 | -0.18 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 120.00 | 2.57 | 2.63 | 2.60 | 2.60 | +0.20 | +8.34% | 0.02 | 75 | 7,346 | 0.35 | -0.29 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 125.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.40 | +9.88% | 0.04 | 140 | 1,179 | 0.34 | -0.43 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 130.00 | 6.90 | 7.10 | 7.00 | 6.85 | -0.05 | -0.73% | 0.05 | 5 | 57 | 0.34 | -0.57 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 11:58:54 AM EST |
| 135.00 | 10.25 | 10.80 | 10.53 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 250 | 0.37 | -0.71 | 0.03 | -0.06 | 7/8/2025 | 7/11/2025 11:58:54 AM EST |
| 140.00 | 14.20 | 14.50 | 14.35 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.36 | -0.82 | 0.02 | -0.05 | 7/8/2025 | 7/11/2025 11:58:54 AM EST |
| 145.00 | 18.45 | 19.05 | 18.75 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | -0.89 | 0.01 | -0.04 | 5/21/2025 | 7/11/2025 11:58:54 AM EST |
| 150.00 | 23.20 | 23.80 | 23.50 | 36.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.02 | 5/21/2025 | 7/11/2025 11:58:54 AM EST |
| 155.00 | 28.00 | 28.80 | 28.40 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 7/11/2025 11:58:54 AM EST | |||
| 160.00 | 33.00 | 33.75 | 33.38 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/11/2025 11:58:54 AM EST | |||
| 165.00 | 37.95 | 38.70 | 38.33 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/11/2025 11:58:54 AM EST | |||
| 170.00 | 42.95 | 43.80 | 43.38 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 11:58:54 AM EST |