Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $125.10 as of 5/6/2024 10:27:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.90 | 58.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:58 AM EST | |||
| 75.00 | 53.00 | 53.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:58 AM EST | |||
| 80.00 | 47.90 | 48.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 5/6/2024 11:58:58 AM EST | |||
| 85.00 | 43.30 | 43.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 90.00 | 38.40 | 39.80 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 95.00 | 33.60 | 34.50 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 100.00 | 28.20 | 29.60 | 29.04 | % | 7 | 0 | 0.63 | 0.92 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 105.00 | 24.90 | 26.50 | % | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.09 | 5/6/2024 11:58:58 AM EST | |||
| 106.00 | 24.00 | 25.80 | % | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.09 | 5/6/2024 11:58:58 AM EST | |||
| 107.00 | 23.20 | 23.60 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.10 | 5/6/2024 11:58:58 AM EST | |||
| 108.00 | 22.40 | 24.60 | % | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.10 | 5/6/2024 11:58:58 AM EST | |||
| 109.00 | 21.60 | 22.70 | % | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.11 | 5/6/2024 11:58:58 AM EST | |||
| 110.00 | 20.80 | 21.20 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.11 | 5/6/2024 11:58:58 AM EST | |||
| 111.00 | 20.00 | 20.80 | 13.10 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.81 | 0.01 | -0.11 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 112.00 | 19.30 | 20.30 | 16.00 | 0.00 | 0.00% | 0 | 120 | 0.56 | 0.80 | 0.01 | -0.12 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 113.00 | 18.50 | 19.30 | % | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.12 | 5/6/2024 11:58:58 AM EST | |||
| 114.00 | 17.50 | 18.20 | % | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.13 | 5/6/2024 11:58:58 AM EST | |||
| 115.00 | 16.90 | 17.50 | 16.50 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.76 | 0.01 | -0.13 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 116.00 | 16.40 | 17.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.74 | 0.01 | -0.13 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 117.00 | 15.80 | 16.30 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.73 | 0.01 | -0.14 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 118.00 | 15.10 | 16.30 | % | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.14 | 5/6/2024 11:58:58 AM EST | |||
| 119.00 | 14.50 | 15.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.70 | 0.01 | -0.14 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 120.00 | 13.90 | 14.20 | 14.00 | +1.70 | +13.83% | 104 | 136 | 0.66 | 0.68 | 0.01 | -0.15 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 121.00 | 13.10 | 14.30 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.67 | 0.02 | -0.15 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 122.00 | 11.70 | 13.10 | 9.89 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.65 | 0.02 | -0.15 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 123.00 | 12.10 | 12.70 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.64 | 0.02 | -0.15 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 124.00 | 11.60 | 11.90 | 8.99 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.62 | 0.02 | -0.15 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 125.00 | 11.10 | 11.40 | 11.00 | +3.60 | +48.65% | 7 | 12 | 0.63 | 0.60 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 126.00 | 10.60 | 11.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.59 | 0.02 | -0.16 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 127.00 | 10.10 | 10.50 | 10.20 | +3.57 | +53.85% | 21 | 6 | 0.61 | 0.57 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 128.00 | 9.60 | 9.90 | 9.80 | +3.60 | +58.07% | 8 | 9 | 0.63 | 0.55 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 129.00 | 9.00 | 9.40 | 9.65 | +0.95 | +10.92% | 1 | 16 | 0.62 | 0.54 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 130.00 | 8.70 | 9.00 | 8.90 | +1.43 | +19.15% | 10 | 43 | 0.60 | 0.52 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 131.00 | 8.30 | 8.70 | 8.11 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.50 | 0.02 | -0.16 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 132.00 | 7.90 | 8.10 | % | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 133.00 | 7.50 | 7.70 | 8.00 | +1.30 | +19.41% | 1 | 27 | 0.62 | 0.47 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 134.00 | 7.10 | 7.30 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.45 | 0.02 | -0.15 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 135.00 | 6.70 | 7.00 | 6.85 | +2.55 | +59.31% | 6 | 7 | 0.59 | 0.44 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 136.00 | 6.20 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.42 | 0.02 | -0.15 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 140.00 | 5.00 | 5.60 | 5.46 | +1.22 | +28.78% | 1 | 8 | 0.61 | 0.36 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 145.00 | 3.80 | 5.30 | 3.95 | +0.75 | +23.44% | 1 | 14 | 0.66 | 0.29 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 150.00 | 2.60 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.23 | 0.01 | -0.11 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 155.00 | 2.05 | 2.85 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.18 | 0.01 | -0.10 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 160.00 | 1.45 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.14 | 0.01 | -0.08 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 165.00 | 1.05 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.11 | 0.01 | -0.07 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 170.00 | 0.80 | 1.90 | 0.90 | +0.25 | +38.47% | 4 | 1 | 0.76 | 0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 175.00 | 0.55 | 0.95 | % | 0 | 0 | 0.63 | 0.06 | 0.01 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 180.00 | 0.00 | 1.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.05 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 5/6/2024 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 90.00 | 0.10 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.03 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 95.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.05 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 100.00 | 0.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 43 | 0.64 | -0.08 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 105.00 | 1.35 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.12 | 0.01 | -0.09 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 106.00 | 1.55 | 1.80 | 1.90 | -0.19 | -9.10% | 1 | 6 | 0.64 | -0.13 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 107.00 | 1.70 | 1.95 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.14 | 0.01 | -0.10 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 108.00 | 1.40 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.15 | 0.01 | -0.10 | 4/26/2024 | 5/6/2024 11:58:58 AM EST |
| 109.00 | 0.40 | 2.45 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.16 | 0.01 | -0.11 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 110.00 | 2.25 | 2.55 | 2.23 | -0.53 | -19.21% | 2 | 10 | 0.63 | -0.17 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 111.00 | 2.50 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.19 | 0.01 | -0.11 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 112.00 | 2.75 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.20 | 0.01 | -0.12 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 113.00 | 2.50 | 3.30 | 4.53 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.21 | 0.01 | -0.12 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 114.00 | 3.20 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.23 | 0.01 | -0.13 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 115.00 | 3.50 | 4.00 | 4.30 | +0.23 | +5.66% | 1 | 7 | 0.62 | -0.24 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 116.00 | 3.90 | 4.20 | % | 0 | 0 | 0.62 | -0.26 | 0.01 | -0.13 | 5/6/2024 11:58:58 AM EST | |||
| 117.00 | 4.20 | 4.50 | 7.94 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.27 | 0.01 | -0.14 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 118.00 | 4.50 | 4.80 | 4.85 | -0.15 | -3.00% | 10 | 2 | 0.67 | -0.29 | 0.01 | -0.14 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 119.00 | 4.90 | 5.60 | 5.76 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.30 | 0.01 | -0.14 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 120.00 | 5.30 | 5.60 | 5.88 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.32 | 0.01 | -0.15 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 121.00 | 5.70 | 6.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.33 | 0.02 | -0.15 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 122.00 | 6.10 | 6.40 | 6.24 | -1.14 | -15.45% | 1 | 20 | 0.67 | -0.35 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 123.00 | 6.50 | 7.20 | 11.20 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.36 | 0.02 | -0.15 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 124.00 | 7.00 | 8.70 | 9.50 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.38 | 0.02 | -0.15 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 125.00 | 7.50 | 8.30 | 7.48 | -1.12 | -13.03% | 2 | 67 | 0.62 | -0.40 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 126.00 | 7.70 | 8.40 | % | 0 | 0 | 0.61 | -0.41 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 127.00 | 8.30 | 8.90 | % | 0 | 0 | 0.59 | -0.43 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 128.00 | 9.00 | 9.70 | 8.95 | % | 1 | 0 | 0.61 | -0.45 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 129.00 | 9.50 | 9.80 | % | 0 | 0 | 0.62 | -0.46 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 130.00 | 9.90 | 10.60 | 10.11 | -1.19 | -10.54% | 3 | 5 | 0.62 | -0.48 | 0.02 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 131.00 | 10.30 | 10.90 | % | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 132.00 | 11.20 | 11.50 | % | 0 | 0 | 0.62 | -0.51 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 133.00 | 11.80 | 12.20 | % | 0 | 0 | 0.64 | -0.53 | 0.02 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 134.00 | 12.20 | 12.70 | % | 0 | 0 | 0.61 | -0.55 | 0.02 | -0.15 | 5/6/2024 11:58:58 AM EST | |||
| 135.00 | 13.00 | 13.30 | 15.40 | % | 1 | 0 | 0.62 | -0.56 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 136.00 | 13.60 | 14.00 | % | 0 | 0 | 0.65 | -0.58 | 0.02 | -0.15 | 5/6/2024 11:58:58 AM EST | |||
| 140.00 | 16.40 | 16.70 | 17.85 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.64 | 0.02 | -0.14 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 145.00 | 19.70 | 20.60 | % | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.13 | 5/6/2024 11:58:58 AM EST | |||
| 150.00 | 23.90 | 25.30 | % | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.11 | 5/6/2024 11:58:58 AM EST | |||
| 155.00 | 27.90 | 29.10 | % | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.10 | 5/6/2024 11:58:58 AM EST | |||
| 160.00 | 32.70 | 33.70 | % | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.08 | 5/6/2024 11:58:58 AM EST | |||
| 165.00 | 37.30 | 38.50 | % | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.07 | 5/6/2024 11:58:58 AM EST | |||
| 170.00 | 42.00 | 42.60 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 175.00 | 46.80 | 47.50 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 180.00 | 51.70 | 52.40 | % | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST |