Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $123.88 as of 7/18/2025 4:07:39 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 | 69.85 | 72.60 | 71.23 | 66.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:08 PM EST |
| 65.00 | 64.85 | 67.60 | 66.23 | 46.70 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/18/2025 4:00:08 PM EST |
| 70.00 | 59.85 | 62.60 | 61.23 | 56.95 | 0.00 | 0.00% | 0.87 | 0 | 22 | 1.76 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:08 PM EST |
| 75.00 | 54.85 | 57.60 | 56.23 | % | 0.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:08 PM EST | |||
| 80.00 | 49.85 | 52.60 | 51.23 | 33.95 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 4:00:08 PM EST |
| 85.00 | 45.00 | 47.25 | 46.13 | 46.15 | +6.75 | +17.14% | 0.54 | 5 | 16 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 90.00 | 40.10 | 42.05 | 41.08 | 41.86 | +8.68 | +26.16% | 0.46 | 2 | 95 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 95.00 | 35.95 | 37.55 | 36.75 | 28.67 | 0.00 | 0.00% | 0.39 | 0 | 35 | 0.72 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:08 PM EST |
| 100.00 | 30.75 | 31.50 | 31.13 | 31.22 | +7.19 | +29.93% | 0.31 | 2 | 93 | 0.77 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 105.00 | 26.10 | 26.95 | 26.53 | 26.18 | +7.32 | +38.82% | 0.25 | 2 | 238 | 0.64 | 0.97 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 110.00 | 21.35 | 21.95 | 21.65 | 21.78 | +7.28 | +50.21% | 0.20 | 95 | 346 | 0.55 | 0.94 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 115.00 | 16.65 | 17.40 | 17.03 | 16.95 | +6.50 | +62.21% | 0.15 | 86 | 879 | 0.39 | 0.89 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 120.00 | 12.45 | 12.65 | 12.55 | 12.70 | +5.70 | +81.43% | 0.10 | 476 | 1,901 | 0.38 | 0.81 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 125.00 | 8.70 | 8.90 | 8.80 | 8.75 | +4.55 | +108.34% | 0.07 | 502 | 3,147 | 0.37 | 0.70 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 130.00 | 5.70 | 5.85 | 5.78 | 5.80 | +3.44 | +145.77% | 0.04 | 2,104 | 3,347 | 0.36 | 0.55 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 135.00 | 3.45 | 3.55 | 3.50 | 3.40 | +2.17 | +176.43% | 0.03 | 1,232 | 2,076 | 0.35 | 0.40 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 140.00 | 1.94 | 2.11 | 2.03 | 1.98 | +1.41 | +247.37% | 0.01 | 1,358 | 1,419 | 0.36 | 0.27 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 145.00 | 1.03 | 1.13 | 1.08 | 1.07 | +0.78 | +268.97% | 0.01 | 757 | 672 | 0.35 | 0.17 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 150.00 | 0.55 | 0.59 | 0.57 | 0.57 | +0.45 | +375.00% | 0.00 | 761 | 881 | 0.36 | 0.10 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 155.00 | 0.26 | 0.33 | 0.30 | 0.33 | +0.17 | +106.25% | 0.00 | 78 | 128 | 0.36 | 0.05 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 160.00 | 0.08 | 0.24 | 0.16 | 0.19 | +0.07 | +58.34% | 0.00 | 81 | 97 | 0.37 | 0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 165.00 | 0.01 | 0.49 | 0.25 | 0.10 | -0.06 | -37.50% | 0.00 | 25 | 183 | 0.41 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 170.00 | 0.01 | 0.16 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 154 | 0.39 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:08 PM 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 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/18/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 737 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 504 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 1,348 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 100.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 250 | 5,179 | 0.46 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 105.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.22 | -55.00% | 0.00 | 201 | 3,042 | 0.42 | -0.03 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 110.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.48 | -58.54% | 0.00 | 115 | 2,977 | 0.40 | -0.06 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 115.00 | 0.55 | 0.72 | 0.64 | 0.70 | -0.96 | -57.84% | 0.01 | 417 | 2,556 | 0.38 | -0.11 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 120.00 | 1.35 | 1.44 | 1.40 | 1.41 | -1.71 | -54.81% | 0.01 | 6,967 | 8,543 | 0.37 | -0.19 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 125.00 | 2.60 | 2.72 | 2.66 | 2.59 | -2.72 | -51.23% | 0.02 | 568 | 1,631 | 0.37 | -0.30 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 130.00 | 4.55 | 4.70 | 4.63 | 4.62 | -4.68 | -50.33% | 0.04 | 1,061 | 124 | 0.36 | -0.45 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 135.00 | 7.30 | 7.45 | 7.38 | 7.10 | -5.39 | -43.16% | 0.05 | 31 | 250 | 0.36 | -0.60 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 140.00 | 9.60 | 12.15 | 10.88 | 10.70 | -6.90 | -39.21% | 0.08 | 30 | 34 | 0.35 | -0.73 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 145.00 | 14.60 | 15.45 | 15.03 | 14.70 | -16.80 | -53.34% | 0.10 | 11 | 4 | 0.51 | -0.83 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 150.00 | 19.30 | 19.95 | 19.63 | 21.22 | -5.60 | -20.88% | 0.13 | 1 | 1 | 0.39 | -0.90 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 155.00 | 23.40 | 25.50 | 24.45 | 24.20 | -7.50 | -23.66% | 0.16 | 10 | 1 | 0.59 | -0.95 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:08 PM EST |
| 160.00 | 29.00 | 29.60 | 29.30 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 7/18/2025 4:00:08 PM EST | |||
| 165.00 | 33.95 | 34.70 | 34.33 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:08 PM EST | |||
| 170.00 | 39.00 | 39.60 | 39.30 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:08 PM EST |