Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $126.83 as of 7/11/2025 8:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.90 | 63.75 | 61.83 | % | 0.95 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 55.95 | 58.55 | 57.25 | % | 0.82 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 51.20 | 53.55 | 52.38 | % | 0.70 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 45.20 | 47.60 | 46.40 | % | 0.58 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 41.25 | 42.85 | 42.05 | % | 0.49 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 35.60 | 38.00 | 36.80 | % | 0.41 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 32.15 | 33.00 | 32.58 | % | 0.34 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 27.45 | 28.60 | 28.03 | % | 0.28 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 23.10 | 24.10 | 23.60 | % | 0.22 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 19.00 | 20.95 | 19.98 | % | 0.18 | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 112.00 | 17.45 | 18.40 | 17.93 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 113.00 | 16.75 | 17.60 | 17.18 | 17.59 | -0.10 | -0.57% | 0.15 | 1 | 2 | 0.48 | 0.76 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 114.00 | 14.35 | 16.85 | 15.60 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 15.20 | 16.30 | 15.75 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 116.00 | 14.45 | 15.55 | 15.00 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 117.00 | 13.90 | 14.95 | 14.43 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 118.00 | 13.20 | 14.00 | 13.60 | 13.57 | % | 0.12 | 26 | 0 | 0.47 | 0.70 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 119.00 | 11.90 | 13.40 | 12.65 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 11.90 | 12.80 | 12.35 | 12.47 | % | 0.10 | 2 | 0 | 0.46 | 0.66 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 121.00 | 11.20 | 12.05 | 11.63 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.65 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 122.00 | 10.75 | 11.55 | 11.15 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 123.00 | 9.75 | 11.05 | 10.40 | % | 0.08 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 124.00 | 9.65 | 10.40 | 10.03 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 9.30 | 9.80 | 9.55 | 9.57 | -0.34 | -3.44% | 0.08 | 14 | 4 | 0.46 | 0.57 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 126.00 | 7.85 | 9.30 | 8.58 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 127.00 | 7.50 | 8.85 | 8.18 | 8.40 | % | 0.06 | 4 | 0 | 0.44 | 0.53 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 128.00 | 7.60 | 8.40 | 8.00 | 7.90 | % | 0.06 | 1 | 0 | 0.46 | 0.51 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 129.00 | 5.65 | 7.85 | 6.75 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.49 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 130.00 | 6.75 | 7.45 | 7.10 | 7.29 | -0.19 | -2.54% | 0.05 | 1 | 9 | 0.45 | 0.47 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 131.00 | 6.35 | 7.05 | 6.70 | % | 0.05 | 0 | 0 | 0.45 | 0.45 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 132.00 | 5.90 | 6.60 | 6.25 | % | 0.05 | 0 | 0 | 0.45 | 0.43 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 133.00 | 5.50 | 6.30 | 5.90 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 134.00 | 4.65 | 5.95 | 5.30 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 4.55 | 5.90 | 5.23 | 5.00 | % | 0.04 | 1 | 0 | 0.45 | 0.38 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 136.00 | 4.50 | 5.20 | 4.85 | 4.67 | -0.58 | -11.05% | 0.04 | 1 | 1 | 0.45 | 0.36 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 137.00 | 3.05 | 4.90 | 3.98 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.34 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 138.00 | 2.63 | 4.70 | 3.67 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 139.00 | 2.34 | 4.35 | 3.35 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.31 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 140.00 | 2.48 | 4.05 | 3.27 | 2.99 | -1.01 | -25.25% | 0.02 | 1 | 6 | 0.42 | 0.30 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 145.00 | 0.90 | 2.94 | 1.92 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 0.30 | 2.12 | 1.21 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 155.00 | 1.01 | 1.32 | 1.17 | 1.33 | % | 0.01 | 1 | 0 | 0.44 | 0.15 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 160.00 | 0.21 | 2.50 | 1.36 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 0.27 | 2.07 | 1.17 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.03 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 95.00 | 0.24 | 1.46 | 0.85 | 0.59 | % | 0.01 | 35 | 0 | 0.56 | -0.08 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 100.00 | 0.21 | 2.24 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 0.25 | 1.84 | 1.05 | % | 0.01 | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 0.74 | 2.71 | 1.73 | 2.45 | % | 0.02 | 100 | 0 | 0.43 | -0.20 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 112.00 | 1.34 | 3.15 | 2.25 | 2.90 | +0.58 | +25.00% | 0.02 | 1 | 3 | 0.43 | -0.22 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 113.00 | 1.61 | 3.40 | 2.51 | 3.18 | % | 0.02 | 2 | 0 | 0.43 | -0.24 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 114.00 | 2.39 | 3.65 | 3.02 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 2.14 | 3.90 | 3.02 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.01 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 116.00 | 2.38 | 4.35 | 3.37 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 117.00 | 3.90 | 4.60 | 4.25 | % | 0.04 | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 118.00 | 4.25 | 4.90 | 4.58 | 4.60 | % | 0.04 | 4 | 0 | 0.47 | -0.30 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 119.00 | 4.55 | 5.25 | 4.90 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 4.85 | 5.60 | 5.23 | 5.35 | % | 0.04 | 6 | 0 | 0.46 | -0.34 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 121.00 | 5.30 | 5.95 | 5.63 | 5.79 | % | 0.05 | 25 | 0 | 0.46 | -0.35 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 122.00 | 5.45 | 6.35 | 5.90 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 123.00 | 6.10 | 6.80 | 6.45 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 124.00 | 5.80 | 7.30 | 6.55 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 6.00 | 7.65 | 6.83 | 7.11 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.43 | -0.43 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 126.00 | 6.70 | 8.20 | 7.45 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 127.00 | 8.00 | 8.60 | 8.30 | 8.30 | % | 0.07 | 3 | 0 | 0.45 | -0.47 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 128.00 | 7.25 | 9.20 | 8.23 | 9.30 | % | 0.06 | 1 | 0 | 0.42 | -0.49 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 129.00 | 9.00 | 9.70 | 9.35 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 9.60 | 10.35 | 9.98 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 131.00 | 9.20 | 10.90 | 10.05 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 132.00 | 10.75 | 11.50 | 11.13 | % | 0.08 | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 133.00 | 11.30 | 12.20 | 11.75 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 134.00 | 10.60 | 12.80 | 11.70 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 11.30 | 13.50 | 12.40 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 136.00 | 13.30 | 14.10 | 13.70 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 137.00 | 13.95 | 14.75 | 14.35 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 138.00 | 14.60 | 15.65 | 15.13 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 139.00 | 15.35 | 16.25 | 15.80 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 140.00 | 16.05 | 17.10 | 16.58 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.07 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 19.95 | 20.95 | 20.45 | % | 0.14 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 22.80 | 25.25 | 24.03 | % | 0.16 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.06 | 7/11/2025 3:59:55 PM EST | |||
| 155.00 | 27.40 | 29.60 | 28.50 | % | 0.18 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 160.00 | 32.80 | 34.30 | 33.55 | % | 0.21 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 165.00 | 38.15 | 39.20 | 38.68 | % | 0.23 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST |