Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $125.06 as of 4/29/2024 3:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.90 | 57.80 | 44.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 75.00 | 51.10 | 52.50 | 42.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 80.00 | 45.70 | 48.70 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 85.00 | 41.70 | 42.90 | 40.90 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 90.00 | 36.00 | 38.30 | 35.90 | % | 5 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 95.00 | 32.00 | 32.80 | 24.20 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.95 | 0.00 | -0.05 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 100.00 | 27.30 | 28.30 | 26.70 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.92 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 105.00 | 23.70 | 24.00 | % | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.09 | 4/29/2024 2:59:07 PM EST | |||
| 106.00 | 22.70 | 23.20 | % | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.10 | 4/29/2024 2:59:07 PM EST | |||
| 107.00 | 22.10 | 23.10 | 13.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.85 | 0.01 | -0.10 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 108.00 | 21.30 | 21.60 | % | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.10 | 4/29/2024 2:59:07 PM EST | |||
| 109.00 | 20.50 | 20.90 | % | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.11 | 4/29/2024 2:59:07 PM EST | |||
| 110.00 | 19.80 | 20.10 | 14.83 | 0.00 | 0.00% | 0 | 200 | 0.60 | 0.82 | 0.01 | -0.11 | 4/16/2024 | 4/29/2024 2:59:07 PM EST |
| 111.00 | 19.00 | 19.40 | 15.10 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.80 | 0.01 | -0.12 | 4/15/2024 | 4/29/2024 2:59:07 PM EST |
| 112.00 | 18.00 | 18.60 | % | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.12 | 4/29/2024 2:59:07 PM EST | |||
| 113.00 | 17.60 | 17.90 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.78 | 0.01 | -0.12 | 4/24/2024 | 4/29/2024 2:59:07 PM EST |
| 114.00 | 16.90 | 17.80 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.76 | 0.01 | -0.13 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 115.00 | 16.30 | 16.50 | 16.20 | +0.89 | +5.82% | 1 | 10 | 0.60 | 0.75 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 116.00 | 15.60 | 15.90 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.73 | 0.01 | -0.14 | 4/24/2024 | 4/29/2024 2:59:07 PM EST |
| 117.00 | 14.90 | 15.80 | 14.10 | 0.00 | 0.00% | 0 | 56 | 0.67 | 0.72 | 0.01 | -0.14 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 118.00 | 14.30 | 14.60 | 14.40 | +1.38 | +10.60% | 11 | 16 | 0.63 | 0.70 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 119.00 | 13.70 | 14.00 | 12.58 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.68 | 0.02 | -0.15 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 120.00 | 13.10 | 13.40 | 13.20 | +0.80 | +6.46% | 6 | 433 | 0.63 | 0.67 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 121.00 | 12.50 | 12.80 | 11.59 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.65 | 0.02 | -0.15 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 122.00 | 12.00 | 12.30 | 12.50 | +3.83 | +44.18% | 11 | 26 | 0.64 | 0.63 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 123.00 | 11.10 | 11.70 | 6.78 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.62 | 0.02 | -0.16 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 124.00 | 10.90 | 11.20 | 11.20 | +1.20 | +12.00% | 13 | 17 | 0.64 | 0.60 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 125.00 | 10.50 | 10.70 | 10.40 | +0.62 | +6.34% | 3 | 64 | 0.64 | 0.58 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 126.00 | 10.00 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.57 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 127.00 | 9.50 | 10.60 | 9.92 | +1.10 | +12.48% | 95 | 11 | 0.64 | 0.55 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 128.00 | 9.00 | 9.30 | 8.70 | +0.55 | +6.75% | 2 | 21 | 0.64 | 0.54 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 129.00 | 8.60 | 8.90 | 9.10 | +1.19 | +15.05% | 5 | 11 | 0.64 | 0.52 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 130.00 | 8.20 | 8.40 | 8.40 | +0.80 | +10.53% | 4 | 66 | 0.64 | 0.50 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 131.00 | 7.80 | 8.00 | 7.70 | +0.73 | +10.48% | 1 | 24 | 0.64 | 0.49 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 132.00 | 7.40 | 7.60 | 7.90 | +1.20 | +17.91% | 1 | 2 | 0.64 | 0.47 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 133.00 | 7.00 | 7.20 | 7.38 | +0.46 | +6.65% | 1 | 17 | 0.64 | 0.46 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 134.00 | 6.70 | 6.90 | 6.43 | +0.32 | +5.24% | 2 | 10 | 0.64 | 0.44 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 135.00 | 6.30 | 6.50 | 6.70 | +1.00 | +17.55% | 30 | 90 | 0.64 | 0.42 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 136.00 | 6.00 | 6.20 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.41 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 137.00 | 5.70 | 5.90 | 5.40 | +0.23 | +4.45% | 2 | 5 | 0.60 | 0.39 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 138.00 | 5.00 | 6.70 | 5.35 | +0.38 | +7.65% | 3 | 19 | 0.68 | 0.38 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 140.00 | 4.80 | 5.00 | 5.10 | +0.62 | +13.84% | 31 | 81 | 0.65 | 0.35 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 145.00 | 3.60 | 3.80 | 3.80 | +0.45 | +13.44% | 5 | 56 | 0.66 | 0.29 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 150.00 | 2.65 | 2.85 | 2.88 | +0.48 | +20.00% | 10 | 25 | 0.64 | 0.23 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 155.00 | 1.95 | 2.15 | 2.34 | +0.46 | +24.47% | 2 | 477 | 0.66 | 0.18 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 160.00 | 1.45 | 1.60 | 1.55 | +0.10 | +6.90% | 8 | 4 | 0.65 | 0.14 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 165.00 | 1.05 | 1.20 | 1.20 | +0.30 | +33.34% | 2 | 12 | 0.65 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 170.00 | 0.75 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.09 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 175.00 | 0.60 | 0.70 | 0.66 | +0.07 | +11.87% | 3 | 5 | 0.67 | 0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 180.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.05 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 2:59:07 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 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 90.00 | 0.20 | 0.75 | 0.47 | -0.12 | -20.34% | 1 | 22 | 0.71 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 95.00 | 0.60 | 0.70 | 0.63 | -0.02 | -3.08% | 4 | 18 | 0.66 | -0.05 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 100.00 | 1.05 | 1.20 | 1.05 | -0.05 | -4.55% | 3 | 77 | 0.65 | -0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 105.00 | 1.75 | 1.95 | 1.70 | -0.20 | -10.53% | 6 | 67 | 0.64 | -0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 106.00 | 1.90 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.13 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 107.00 | 1.85 | 2.30 | 1.96 | -0.59 | -23.14% | 3 | 20 | 0.64 | -0.15 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 108.00 | 2.30 | 2.50 | 2.31 | -0.14 | -5.72% | 35 | 1 | 0.64 | -0.16 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 109.00 | 2.55 | 2.75 | 2.50 | -0.06 | -2.35% | 1 | 2 | 0.64 | -0.17 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 110.00 | 2.80 | 3.00 | 2.60 | -0.34 | -11.57% | 2 | 97 | 0.63 | -0.18 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 111.00 | 3.00 | 3.30 | 3.00 | -1.60 | -34.79% | 3 | 16 | 0.63 | -0.20 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 112.00 | 3.30 | 3.50 | 3.27 | -0.39 | -10.66% | 35 | 18 | 0.64 | -0.21 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 113.00 | 3.60 | 3.80 | 3.63 | -0.20 | -5.23% | 1 | 18 | 0.64 | -0.22 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 114.00 | 3.90 | 4.10 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.24 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 115.00 | 4.20 | 4.40 | 4.30 | -0.17 | -3.81% | 6 | 50 | 0.64 | -0.25 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 116.00 | 4.50 | 4.80 | 4.45 | -0.60 | -11.89% | 3 | 10 | 0.63 | -0.27 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 117.00 | 4.90 | 5.10 | 5.00 | -0.20 | -3.85% | 2 | 17 | 0.64 | -0.28 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 118.00 | 5.20 | 5.50 | 5.40 | -2.90 | -34.94% | 4 | 8 | 0.69 | -0.30 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 119.00 | 5.60 | 5.90 | 5.55 | -2.35 | -29.75% | 25 | 13 | 0.64 | -0.32 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 120.00 | 6.00 | 6.30 | 5.95 | -0.85 | -12.50% | 29 | 64 | 0.64 | -0.33 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 121.00 | 6.50 | 6.70 | 6.48 | -4.33 | -40.06% | 1 | 3 | 0.63 | -0.35 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 122.00 | 6.90 | 7.20 | 6.81 | -0.89 | -11.56% | 6 | 19 | 0.64 | -0.37 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 123.00 | 7.30 | 7.60 | % | 0 | 0 | 0.64 | -0.38 | 0.02 | -0.16 | 4/29/2024 2:59:07 PM EST | |||
| 124.00 | 7.80 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.40 | 0.02 | -0.16 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 125.00 | 8.30 | 8.60 | 8.60 | -3.80 | -30.65% | 6 | 1 | 0.64 | -0.42 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 126.00 | 8.80 | 9.10 | 8.60 | -1.00 | -10.42% | 5 | 8 | 0.64 | -0.43 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 127.00 | 9.30 | 9.60 | % | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.16 | 4/29/2024 2:59:07 PM EST | |||
| 128.00 | 9.80 | 10.20 | % | 0 | 0 | 0.64 | -0.46 | 0.02 | -0.16 | 4/29/2024 2:59:07 PM EST | |||
| 129.00 | 10.40 | 10.70 | % | 0 | 0 | 0.64 | -0.48 | 0.02 | -0.16 | 4/29/2024 2:59:07 PM EST | |||
| 130.00 | 11.00 | 11.30 | 13.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.50 | 0.02 | -0.16 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 131.00 | 11.60 | 11.90 | % | 0 | 0 | 0.64 | -0.51 | 0.02 | -0.16 | 4/29/2024 2:59:07 PM EST | |||
| 132.00 | 12.20 | 12.50 | 20.05 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.53 | 0.02 | -0.16 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 133.00 | 12.80 | 13.10 | % | 0 | 0 | 0.66 | -0.54 | 0.02 | -0.16 | 4/29/2024 2:59:07 PM EST | |||
| 134.00 | 13.10 | 13.70 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.56 | 0.02 | -0.16 | 4/11/2024 | 4/29/2024 2:59:07 PM EST |
| 135.00 | 14.10 | 14.40 | 23.40 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.58 | 0.02 | -0.16 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 136.00 | 14.70 | 15.10 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.59 | 0.02 | -0.16 | 4/24/2024 | 4/29/2024 2:59:07 PM EST |
| 137.00 | 15.20 | 15.70 | 24.05 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.61 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 138.00 | 16.10 | 16.40 | 24.30 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.62 | 0.02 | -0.15 | 4/16/2024 | 4/29/2024 2:59:07 PM EST |
| 140.00 | 17.50 | 19.30 | 17.70 | -0.70 | -3.81% | 1 | 4 | 0.67 | -0.65 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 145.00 | 21.30 | 21.60 | % | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.14 | 4/29/2024 2:59:07 PM EST | |||
| 150.00 | 25.40 | 25.80 | % | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.12 | 4/29/2024 2:59:07 PM EST | |||
| 155.00 | 29.70 | 31.70 | % | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.10 | 4/29/2024 2:59:07 PM EST | |||
| 160.00 | 34.20 | 34.70 | % | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.09 | 4/29/2024 2:59:07 PM EST | |||
| 165.00 | 38.80 | 39.30 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.07 | 4/29/2024 2:59:07 PM EST | |||
| 170.00 | 43.60 | 44.20 | % | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.06 | 4/29/2024 2:59:07 PM EST | |||
| 175.00 | 48.20 | 49.00 | % | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.05 | 4/29/2024 2:59:07 PM EST | |||
| 180.00 | 51.80 | 54.00 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 4/29/2024 2:59:07 PM EST |