Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $124.91 as of 4/26/2024 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.90 | 61.60 | 55.78 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 54.70 | 57.00 | 44.03 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 48.40 | 50.80 | 49.71 | +8.41 | +20.37% | 1 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 43.90 | 47.10 | 43.97 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 38.80 | 42.20 | 37.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 33.60 | 35.80 | 30.30 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 30.00 | 30.90 | 25.10 | 0.00 | 0.00% | 0 | 26 | 0.99 | 0.99 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 23.70 | 25.90 | 25.63 | +0.13 | +0.51% | 38 | 186 | 0.56 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 103.00 | 22.40 | 23.00 | 16.20 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.97 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 104.00 | 19.80 | 22.00 | % | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 19.40 | 22.30 | 20.50 | 0.00 | 0.00% | 0 | 178 | 0.52 | 0.95 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 106.00 | 18.10 | 20.10 | 15.10 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.95 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 107.00 | 17.40 | 20.40 | 19.00 | +4.40 | +30.14% | 2 | 11 | 0.47 | 0.94 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 108.00 | 17.10 | 18.20 | 13.40 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.93 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 109.00 | 16.60 | 17.20 | 12.40 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.92 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 15.20 | 16.20 | 16.12 | +0.17 | +1.07% | 19 | 795 | 0.32 | 0.91 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 111.00 | 14.60 | 15.50 | 15.55 | +1.41 | +9.98% | 4 | 9 | 0.38 | 0.89 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 112.00 | 14.10 | 14.70 | 14.10 | +4.00 | +39.61% | 3 | 2 | 0.45 | 0.88 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 113.00 | 11.90 | 14.80 | 13.10 | +0.40 | +3.15% | 12 | 28 | 0.40 | 0.86 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 114.00 | 11.40 | 13.90 | 12.70 | +2.90 | +29.60% | 8 | 9 | 0.40 | 0.84 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 11.60 | 12.00 | 11.89 | +0.09 | +0.77% | 46 | 780 | 0.41 | 0.82 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 116.00 | 10.50 | 11.30 | 11.00 | -0.10 | -0.91% | 11 | 57 | 0.42 | 0.80 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 117.00 | 9.70 | 11.70 | 10.54 | +0.64 | +6.47% | 8 | 22 | 0.42 | 0.78 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 118.00 | 9.00 | 9.80 | 9.77 | +1.27 | +14.95% | 20 | 38 | 0.39 | 0.75 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 119.00 | 7.60 | 10.40 | 8.60 | -0.10 | -1.15% | 11 | 63 | 0.43 | 0.72 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 8.10 | 8.40 | 8.40 | +0.10 | +1.21% | 163 | 3,078 | 0.43 | 0.70 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 121.00 | 6.00 | 7.80 | 7.50 | +0.20 | +2.74% | 11 | 30 | 0.42 | 0.67 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 122.00 | 6.90 | 7.10 | 7.00 | +0.20 | +2.95% | 19 | 39 | 0.42 | 0.64 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 123.00 | 5.90 | 6.50 | 6.30 | +0.10 | +1.62% | 40 | 106 | 0.43 | 0.60 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 124.00 | 5.70 | 6.00 | 5.90 | +0.25 | +4.43% | 46 | 66 | 0.43 | 0.57 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 5.20 | 5.50 | 5.45 | -0.05 | -0.91% | 1,569 | 2,574 | 0.43 | 0.54 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 126.00 | 4.80 | 5.00 | 5.00 | 0.00 | 0.00% | 142 | 49 | 0.43 | 0.51 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 127.00 | 4.30 | 4.50 | 4.31 | +0.11 | +2.62% | 85 | 40 | 0.43 | 0.48 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 128.00 | 3.90 | 4.20 | 4.02 | +0.05 | +1.26% | 45 | 20 | 0.42 | 0.45 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 129.00 | 3.50 | 3.80 | 3.70 | -0.07 | -1.86% | 6 | 4 | 0.42 | 0.42 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 3.20 | 3.40 | 3.30 | -0.10 | -2.95% | 1,027 | 2,052 | 0.43 | 0.39 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 131.00 | 1.90 | 3.10 | 2.95 | -0.25 | -7.82% | 122 | 35 | 0.43 | 0.36 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 1.90 | 2.00 | 1.90 | -0.10 | -5.00% | 903 | 2,825 | 0.43 | 0.26 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 1.00 | 1.15 | 1.00 | -0.20 | -16.67% | 119 | 2,746 | 0.43 | 0.16 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 0.50 | 0.60 | 0.58 | -0.05 | -7.94% | 137 | 1,935 | 0.44 | 0.10 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 0.25 | 0.35 | 0.30 | -0.06 | -16.67% | 201 | 2,213 | 0.45 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.15 | 0.20 | 0.20 | -0.02 | -9.10% | 31 | 346 | 0.46 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 0.05 | 0.15 | 0.17 | +0.06 | +54.55% | 3 | 863 | 0.47 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 829 | 0.56 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 258 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 270 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,459 | 0.73 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 77 | 0.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.05 | 0.15 | 0.08 | +0.01 | +14.29% | 1 | 244 | 0.55 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | -0.04 | -23.53% | 16 | 1,375 | 0.49 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 103.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 2 | 277 | 0.47 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 104.00 | 0.10 | 0.70 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 0.20 | 0.30 | 0.20 | -0.12 | -37.50% | 66 | 986 | 0.45 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 106.00 | 0.25 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 70 | 0.45 | -0.05 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 107.00 | 0.30 | 0.40 | 0.35 | -0.09 | -20.46% | 21 | 14 | 0.44 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 108.00 | 0.35 | 0.45 | 1.06 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.07 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 109.00 | 0.45 | 1.45 | 0.47 | -0.63 | -57.28% | 3 | 12 | 0.43 | -0.08 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 0.55 | 0.85 | 0.55 | -0.11 | -16.67% | 281 | 2,579 | 0.43 | -0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 111.00 | 0.65 | 1.45 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.11 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 112.00 | 0.75 | 0.95 | 0.78 | -0.27 | -25.72% | 20 | 206 | 0.43 | -0.12 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 113.00 | 0.90 | 2.00 | 0.94 | -0.60 | -38.97% | 20 | 26 | 0.43 | -0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 114.00 | 1.10 | 1.50 | 1.05 | -0.48 | -31.38% | 5 | 253 | 0.42 | -0.16 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 1.25 | 1.65 | 1.24 | -0.17 | -12.06% | 359 | 1,754 | 0.43 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 116.00 | 1.50 | 2.45 | 1.52 | -0.18 | -10.59% | 16 | 9 | 0.42 | -0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 117.00 | 1.70 | 2.40 | 2.00 | -0.15 | -6.98% | 1 | 552 | 0.42 | -0.22 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 118.00 | 2.00 | 2.95 | 2.07 | -0.23 | -10.00% | 11 | 863 | 0.42 | -0.25 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 119.00 | 2.25 | 3.70 | 2.30 | -0.20 | -8.00% | 4 | 1,600 | 0.42 | -0.28 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 2.60 | 2.80 | 2.65 | -0.37 | -12.26% | 447 | 1,273 | 0.43 | -0.30 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 121.00 | 2.95 | 4.50 | 3.00 | -0.40 | -11.77% | 5 | 80 | 0.43 | -0.33 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 122.00 | 3.30 | 4.50 | 3.40 | -0.35 | -9.34% | 32 | 15 | 0.42 | -0.36 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 123.00 | 3.80 | 5.80 | 3.90 | -0.20 | -4.88% | 80 | 21 | 0.43 | -0.40 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 124.00 | 4.30 | 4.40 | 4.30 | -0.66 | -13.31% | 74 | 80 | 0.43 | -0.43 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 4.80 | 5.00 | 5.00 | -0.15 | -2.92% | 1,389 | 698 | 0.43 | -0.46 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 126.00 | 5.30 | 5.50 | 5.25 | -2.25 | -30.00% | 81 | 1 | 0.43 | -0.49 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 127.00 | 5.90 | 6.10 | 5.90 | -1.00 | -14.50% | 4 | 40 | 0.43 | -0.52 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 128.00 | 6.40 | 6.70 | 6.40 | -3.70 | -36.64% | 9 | 6 | 0.43 | -0.55 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 129.00 | 7.00 | 9.20 | 7.00 | % | 24 | 0 | 0.43 | -0.58 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 130.00 | 7.60 | 9.50 | 8.50 | -0.10 | -1.17% | 5 | 315 | 0.43 | -0.61 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 131.00 | 8.30 | 10.10 | 9.20 | % | 1 | 0 | 0.43 | -0.64 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 135.00 | 11.20 | 11.70 | 12.10 | -6.60 | -35.30% | 1 | 57 | 0.44 | -0.74 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 15.00 | 16.90 | 15.83 | -2.68 | -14.48% | 2 | 78 | 0.39 | -0.84 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 18.30 | 21.40 | 15.93 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.90 | 0.01 | -0.05 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 23.80 | 25.90 | 26.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.95 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 29.40 | 30.80 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 160.00 | 34.50 | 36.70 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 37.80 | 41.70 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 44.10 | 46.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 49.10 | 50.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 52.90 | 56.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 58.90 | 61.90 | 63.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 64.50 | 66.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 68.20 | 71.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |