Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $125.45 as of 4/29/2024 6:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.70 | 58.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST | |||
| 75.00 | 52.30 | 54.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST | |||
| 80.00 | 47.20 | 49.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 85.00 | 42.80 | 43.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 90.00 | 37.80 | 38.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 95.00 | 32.70 | 34.50 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 4/29/2024 3:59:41 PM EST | |||
| 100.00 | 27.90 | 30.30 | 26.00 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.98 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 105.00 | 23.30 | 25.70 | 22.00 | +1.50 | +7.32% | 11 | 14 | 0.36 | 0.95 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 106.00 | 22.30 | 24.50 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.94 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 3:59:41 PM EST |
| 107.00 | 21.40 | 22.30 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 3:59:41 PM EST |
| 108.00 | 20.00 | 22.30 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.07 | 4/29/2024 3:59:41 PM EST | |||
| 109.00 | 19.60 | 20.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.91 | 0.01 | -0.07 | 4/22/2024 | 4/29/2024 3:59:41 PM EST |
| 110.00 | 18.80 | 19.30 | 17.80 | +1.60 | +9.88% | 1 | 31 | 0.60 | 0.90 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 111.00 | 17.90 | 18.40 | 16.37 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.88 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 112.00 | 17.10 | 18.20 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.09 | 4/29/2024 3:59:41 PM EST | |||
| 113.00 | 16.20 | 16.70 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.85 | 0.01 | -0.09 | 4/19/2024 | 4/29/2024 3:59:41 PM EST |
| 114.00 | 14.90 | 17.30 | 6.60 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.84 | 0.02 | -0.10 | 4/22/2024 | 4/29/2024 3:59:41 PM EST |
| 115.00 | 14.60 | 15.10 | 10.39 | 0.00 | 0.00% | 0 | 206 | 0.51 | 0.82 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 3:59:41 PM EST |
| 116.00 | 13.60 | 14.30 | 7.28 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.80 | 0.02 | -0.11 | 4/18/2024 | 4/29/2024 3:59:41 PM EST |
| 117.00 | 12.90 | 14.10 | 11.35 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.78 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 118.00 | 12.40 | 13.30 | 10.63 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.76 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 119.00 | 11.70 | 12.10 | 8.20 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.74 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 3:59:41 PM EST |
| 120.00 | 11.10 | 11.80 | 11.00 | +1.60 | +17.03% | 3 | 1,546 | 0.49 | 0.72 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 121.00 | 10.50 | 12.60 | 10.00 | +1.34 | +15.48% | 2 | 1,277 | 0.49 | 0.70 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 122.00 | 8.40 | 10.90 | 8.00 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.67 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 3:59:41 PM EST |
| 123.00 | 9.00 | 9.70 | 9.00 | +1.55 | +20.81% | 3 | 12 | 0.49 | 0.65 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 124.00 | 8.60 | 10.80 | 8.20 | +1.30 | +18.85% | 4 | 10 | 0.49 | 0.63 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 125.00 | 8.10 | 10.30 | 7.60 | +1.10 | +16.93% | 24 | 318 | 0.49 | 0.60 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 126.00 | 7.50 | 8.30 | 6.65 | +0.45 | +7.26% | 14 | 237 | 0.49 | 0.58 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 127.00 | 7.20 | 7.30 | 7.06 | +1.26 | +21.73% | 57 | 148 | 0.49 | 0.55 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 128.00 | 6.60 | 6.80 | 5.73 | +0.33 | +6.12% | 17 | 1,514 | 0.49 | 0.53 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 129.00 | 5.10 | 8.10 | 4.63 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.51 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 130.00 | 5.80 | 5.90 | 5.80 | +1.20 | +26.09% | 395 | 498 | 0.49 | 0.48 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 131.00 | 5.20 | 5.50 | 5.30 | +1.20 | +29.27% | 1 | 59 | 0.49 | 0.46 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 132.00 | 4.90 | 5.10 | 4.51 | +0.61 | +15.65% | 4 | 115 | 0.49 | 0.44 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 133.00 | 4.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.41 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 134.00 | 4.10 | 4.40 | 3.40 | +0.40 | +13.34% | 1 | 14 | 0.49 | 0.39 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 135.00 | 3.80 | 4.00 | 3.60 | +0.60 | +20.00% | 1 | 290 | 0.49 | 0.37 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 136.00 | 3.50 | 3.70 | 3.16 | +0.41 | +14.91% | 16 | 26 | 0.50 | 0.35 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 137.00 | 3.20 | 3.40 | 2.80 | +0.30 | +12.00% | 4 | 19 | 0.49 | 0.33 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 138.00 | 2.95 | 4.40 | 2.76 | +1.13 | +69.33% | 2 | 16 | 0.49 | 0.31 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 139.00 | 2.70 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.29 | 0.02 | -0.12 | 4/16/2024 | 4/29/2024 3:59:41 PM EST |
| 140.00 | 1.00 | 3.40 | 2.25 | +0.41 | +22.29% | 145 | 455 | 0.49 | 0.27 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 141.00 | 2.25 | 2.40 | 1.02 | 0.00 | 0.00% | 0 | 208 | 0.50 | 0.25 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 3:59:41 PM EST |
| 142.00 | 2.05 | 2.20 | 1.57 | -0.13 | -7.65% | 1 | 16 | 0.50 | 0.24 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 143.00 | 0.70 | 3.10 | 1.67 | -0.23 | -12.11% | 7 | 14 | 0.49 | 0.22 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 145.00 | 1.55 | 2.60 | 1.46 | +0.21 | +16.80% | 2 | 18 | 0.50 | 0.19 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 150.00 | 0.95 | 1.05 | 0.93 | +0.18 | +24.00% | 7 | 46 | 0.49 | 0.13 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 155.00 | 0.55 | 0.65 | 0.45 | 0.00 | 0.00% | 3 | 33 | 0.50 | 0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 160.00 | 0.30 | 0.45 | 0.25 | -0.10 | -28.58% | 1 | 7 | 0.50 | 0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 165.00 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.03 | 0.00 | -0.03 | 4/9/2024 | 4/29/2024 3:59:41 PM EST |
| 170.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.02 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 3:59:41 PM EST |
| 175.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:41 PM EST |
| 180.00 | 0.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 3:59:41 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.77 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 3:59:41 PM EST |
| 95.00 | 0.05 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:41 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 29 | 810 | 0.54 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 105.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 29 | 913 | 0.51 | -0.05 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 106.00 | 0.45 | 0.60 | 0.56 | -0.14 | -20.00% | 4 | 21 | 0.51 | -0.06 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 107.00 | 0.15 | 0.65 | 0.71 | -0.08 | -10.13% | 1 | 5 | 0.50 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 108.00 | 0.55 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.08 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 109.00 | 0.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.09 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 110.00 | 0.85 | 1.00 | 0.92 | -0.18 | -16.37% | 9 | 153 | 0.50 | -0.10 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 111.00 | 0.95 | 1.10 | 1.08 | -2.82 | -72.31% | 1 | 4 | 0.49 | -0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 112.00 | 1.10 | 1.25 | 1.30 | -0.15 | -10.35% | 17 | 49 | 0.50 | -0.13 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 113.00 | 0.40 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.15 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 114.00 | 0.85 | 1.60 | 1.70 | -0.15 | -8.11% | 1 | 9 | 0.49 | -0.16 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 115.00 | 0.95 | 1.80 | 1.89 | -0.19 | -9.14% | 39 | 217 | 0.47 | -0.18 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 116.00 | 1.60 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.20 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 117.00 | 2.05 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.22 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 118.00 | 2.35 | 2.55 | 2.67 | -0.33 | -11.00% | 12 | 1,010 | 0.49 | -0.24 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 119.00 | 2.60 | 2.85 | 2.90 | -2.72 | -48.40% | 1 | 11 | 0.49 | -0.26 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 120.00 | 2.90 | 3.20 | 3.30 | -0.40 | -10.82% | 11 | 216 | 0.49 | -0.28 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 121.00 | 3.20 | 3.60 | 3.62 | -3.00 | -45.32% | 1 | 9 | 0.49 | -0.30 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 122.00 | 3.50 | 3.90 | 4.12 | -0.48 | -10.44% | 4 | 22 | 0.49 | -0.33 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 123.00 | 4.00 | 4.30 | 4.75 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.35 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 124.00 | 4.30 | 4.80 | 4.80 | -0.60 | -11.12% | 1 | 15 | 0.49 | -0.37 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 125.00 | 4.50 | 5.20 | 5.90 | 0.00 | 0.00% | 0 | 1,517 | 0.50 | -0.40 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 126.00 | 5.20 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 217 | 0.49 | -0.42 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 127.00 | 5.70 | 6.20 | 6.40 | -5.60 | -46.67% | 12 | 2 | 0.50 | -0.45 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 128.00 | 6.10 | 8.00 | 6.80 | -0.80 | -10.53% | 1 | 15 | 0.49 | -0.47 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 129.00 | 6.80 | 7.20 | % | 0 | 0 | 0.50 | -0.49 | 0.02 | -0.14 | 4/29/2024 3:59:41 PM EST | |||
| 130.00 | 7.30 | 7.80 | 8.20 | -0.70 | -7.87% | 1 | 20 | 0.49 | -0.52 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 131.00 | 6.20 | 8.40 | 8.50 | -1.00 | -10.53% | 1 | 1 | 0.50 | -0.54 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:41 PM EST |
| 132.00 | 7.80 | 9.00 | % | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.14 | 4/29/2024 3:59:41 PM EST | |||
| 133.00 | 9.10 | 9.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.59 | 0.02 | -0.14 | 4/4/2024 | 4/29/2024 3:59:41 PM EST |
| 134.00 | 9.80 | 10.70 | % | 0 | 0 | 0.54 | -0.61 | 0.02 | -0.14 | 4/29/2024 3:59:41 PM EST | |||
| 135.00 | 10.40 | 12.60 | 13.41 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.63 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 136.00 | 11.10 | 11.60 | % | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.13 | 4/29/2024 3:59:41 PM EST | |||
| 137.00 | 11.20 | 12.20 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.13 | 4/29/2024 3:59:41 PM EST | |||
| 138.00 | 12.50 | 13.00 | % | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.12 | 4/29/2024 3:59:41 PM EST | |||
| 139.00 | 13.30 | 13.80 | % | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.12 | 4/29/2024 3:59:41 PM EST | |||
| 140.00 | 12.60 | 14.60 | 12.94 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.73 | 0.02 | -0.12 | 4/5/2024 | 4/29/2024 3:59:41 PM EST |
| 141.00 | 14.40 | 15.80 | % | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.11 | 4/29/2024 3:59:41 PM EST | |||
| 142.00 | 15.60 | 16.50 | % | 0 | 0 | 0.66 | -0.76 | 0.02 | -0.11 | 4/29/2024 3:59:41 PM EST | |||
| 143.00 | 16.10 | 18.00 | 19.10 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.78 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:41 PM EST |
| 145.00 | 18.10 | 20.10 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.10 | 4/29/2024 3:59:41 PM EST | |||
| 150.00 | 21.00 | 23.70 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.07 | 4/29/2024 3:59:41 PM EST | |||
| 155.00 | 25.60 | 28.40 | % | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.05 | 4/29/2024 3:59:41 PM EST | |||
| 160.00 | 30.80 | 33.50 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.04 | 4/29/2024 3:59:41 PM EST | |||
| 165.00 | 35.70 | 38.50 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:41 PM EST | |||
| 170.00 | 41.80 | 42.90 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:41 PM EST | |||
| 175.00 | 45.90 | 47.60 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST | |||
| 180.00 | 51.40 | 53.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:41 PM EST |