Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $133.86 as of 7/29/2025 3:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 97.50 | 100.30 | 98.90 | 98.98 | +9.76 | +10.94% | 2.83 | 5 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 92.55 | 95.50 | 94.03 | 84.31 | 0.00 | 0.00% | 2.35 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 87.60 | 90.55 | 89.08 | 87.00 | 0.00 | 0.00% | 1.98 | 0 | 29 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 82.55 | 85.60 | 84.08 | 74.71 | 0.00 | 0.00% | 1.68 | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 77.70 | 80.20 | 78.95 | 74.17 | 0.00 | 0.00% | 1.44 | 0 | 57 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 73.40 | 75.25 | 74.33 | 69.44 | 0.00 | 0.00% | 1.24 | 0 | 121 | 1.10 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 68.90 | 70.30 | 69.60 | 64.59 | 0.00 | 0.00% | 1.07 | 0 | 112 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 64.20 | 64.90 | 64.55 | 59.30 | 0.00 | 0.00% | 0.92 | 0 | 139 | 1.13 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 59.30 | 59.95 | 59.63 | 54.96 | 0.00 | 0.00% | 0.80 | 0 | 367 | 0.89 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 54.40 | 55.05 | 54.73 | 49.44 | 0.00 | 0.00% | 0.68 | 0 | 3,206 | 0.78 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 49.45 | 50.05 | 49.75 | 47.90 | 0.00 | 0.00% | 0.59 | 0 | 922 | 0.70 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 44.75 | 45.20 | 44.98 | 42.60 | 0.00 | 0.00% | 0.50 | 0 | 1,562 | 0.65 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 39.85 | 40.35 | 40.10 | 40.72 | +4.22 | +11.57% | 0.42 | 1 | 2,629 | 0.52 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 35.00 | 35.65 | 35.33 | 35.75 | +2.25 | +6.72% | 0.35 | 3 | 3,577 | 0.51 | 0.95 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 30.55 | 30.95 | 30.75 | 30.28 | 0.00 | 0.00% | 0.29 | 0 | 2,602 | 0.49 | 0.92 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 26.15 | 26.35 | 26.25 | 26.33 | +0.28 | +1.08% | 0.24 | 48 | 2,871 | 0.43 | 0.89 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 21.95 | 22.15 | 22.05 | 21.69 | -0.11 | -0.51% | 0.19 | 33 | 3,595 | 0.47 | 0.84 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 18.10 | 18.30 | 18.20 | 17.91 | -0.04 | -0.23% | 0.15 | 254 | 5,702 | 0.46 | 0.78 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 14.65 | 14.80 | 14.73 | 14.46 | +0.11 | +0.77% | 0.12 | 43 | 6,836 | 0.44 | 0.71 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 130.00 | 11.60 | 11.80 | 11.70 | 11.50 | -0.05 | -0.44% | 0.09 | 165 | 6,317 | 0.45 | 0.62 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 135.00 | 9.00 | 9.15 | 9.08 | 8.95 | -0.05 | -0.56% | 0.07 | 222 | 2,233 | 0.45 | 0.54 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 140.00 | 6.80 | 6.90 | 6.85 | 6.85 | +0.15 | +2.24% | 0.05 | 488 | 2,938 | 0.44 | 0.45 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 145.00 | 5.00 | 5.10 | 5.05 | 5.05 | +0.15 | +3.07% | 0.03 | 64 | 2,666 | 0.44 | 0.36 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 150.00 | 3.60 | 3.70 | 3.65 | 3.50 | -0.06 | -1.69% | 0.02 | 177 | 8,541 | 0.44 | 0.29 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 155.00 | 2.57 | 2.64 | 2.61 | 2.56 | +0.05 | +2.00% | 0.02 | 49 | 651 | 0.44 | 0.23 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 160.00 | 1.80 | 1.89 | 1.85 | 1.82 | +0.07 | +4.00% | 0.01 | 25 | 1,296 | 0.43 | 0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 165.00 | 1.25 | 1.41 | 1.33 | 1.22 | +0.05 | +4.28% | 0.01 | 1 | 1,074 | 0.43 | 0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 170.00 | 0.87 | 0.95 | 0.91 | 0.91 | +0.04 | +4.60% | 0.01 | 204 | 1,463 | 0.44 | 0.10 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 175.00 | 0.57 | 0.66 | 0.62 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.44 | 0.08 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 180.00 | 0.25 | 0.65 | 0.45 | 0.44 | +0.05 | +12.83% | 0.00 | 43 | 1,311 | 0.44 | 0.06 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 185.00 | 0.20 | 0.61 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.46 | 0.04 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 190.00 | 0.12 | 0.48 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.46 | 0.03 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:58:58 PM EST |
| 195.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 5 | 154 | 0.45 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 200.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 0.43 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 1,428 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 849 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,718 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 4,582 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,563 | 0.83 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.05 | 0.41 | 0.23 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 5,806 | 0.74 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 0.02 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8,759 | 0.61 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4,585 | 0.60 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 0.20 | 0.71 | 0.46 | 0.31 | +0.01 | +3.34% | 0.01 | 3 | 4,750 | 0.56 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 95.00 | 0.31 | 0.43 | 0.37 | 0.35 | -0.16 | -31.38% | 0.00 | 3 | 5,281 | 0.53 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 100.00 | 0.55 | 0.82 | 0.69 | 0.63 | +0.03 | +5.00% | 0.01 | 304 | 9,050 | 0.51 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 105.00 | 0.79 | 0.92 | 0.86 | 0.88 | -0.02 | -2.23% | 0.01 | 78 | 2,883 | 0.49 | -0.08 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 110.00 | 1.35 | 1.42 | 1.39 | 1.39 | -0.10 | -6.72% | 0.01 | 135 | 5,305 | 0.48 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 115.00 | 2.14 | 2.22 | 2.18 | 2.17 | -0.11 | -4.83% | 0.02 | 93 | 2,553 | 0.47 | -0.16 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 120.00 | 3.25 | 3.35 | 3.30 | 3.25 | -0.08 | -2.41% | 0.03 | 961 | 1,897 | 0.46 | -0.22 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 125.00 | 4.75 | 4.90 | 4.83 | 4.70 | -0.17 | -3.50% | 0.04 | 112 | 4,408 | 0.45 | -0.29 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 130.00 | 6.65 | 6.85 | 6.75 | 6.65 | -0.36 | -5.14% | 0.05 | 265 | 797 | 0.45 | -0.38 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 135.00 | 9.05 | 9.20 | 9.13 | 9.10 | -0.30 | -3.20% | 0.07 | 134 | 274 | 0.45 | -0.46 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 140.00 | 11.75 | 12.05 | 11.90 | 11.10 | -1.05 | -8.65% | 0.09 | 2 | 146 | 0.44 | -0.55 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 145.00 | 15.00 | 15.30 | 15.15 | 15.45 | -6.55 | -29.78% | 0.10 | 2 | 23 | 0.45 | -0.64 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 150.00 | 18.60 | 19.50 | 19.05 | 18.80 | -0.95 | -4.81% | 0.13 | 4 | 45 | 0.43 | -0.71 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 155.00 | 22.10 | 22.85 | 22.48 | 22.75 | -4.55 | -16.67% | 0.15 | 1 | 11 | 0.42 | -0.77 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 160.00 | 26.30 | 27.20 | 26.75 | 46.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.82 | 0.01 | -0.06 | 6/10/2025 | 7/29/2025 1:58:58 PM EST |
| 165.00 | 31.20 | 31.80 | 31.50 | 75.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.05 | 4/23/2025 | 7/29/2025 1:58:58 PM EST |
| 170.00 | 35.90 | 36.50 | 36.20 | 60.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 2/27/2025 | 7/29/2025 1:58:58 PM EST |
| 175.00 | 40.75 | 41.40 | 41.08 | 50.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 11/4/2024 | 7/29/2025 1:58:58 PM EST |
| 180.00 | 45.75 | 46.35 | 46.05 | 72.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 2/7/2025 | 7/29/2025 1:58:58 PM EST |
| 185.00 | 49.90 | 51.95 | 50.93 | % | 0.28 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 190.00 | 55.70 | 56.35 | 56.03 | 72.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 12/11/2024 | 7/29/2025 1:58:58 PM EST |
| 195.00 | 60.70 | 61.95 | 61.33 | 78.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 12/11/2024 | 7/29/2025 1:58:58 PM EST |
| 200.00 | 65.70 | 66.35 | 66.03 | 74.58 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/5/2024 | 7/29/2025 1:58:58 PM EST |