Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $534.20 as of 9/10/2026 7:34:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 61.85 | 65.10 | 63.48 | 77.03 | % | 0.13 | 3 | 0 | 0.61 | 0.67 | 0.00 | -0.45 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 480.00 | 58.95 | 62.30 | 60.63 | 77.35 | % | 0.13 | 1 | 0 | 0.61 | 0.65 | 0.00 | -0.45 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 485.00 | 55.90 | 59.30 | 57.60 | % | 0.12 | 0 | 0 | 0.60 | 0.63 | 0.00 | -0.46 | 9/10/2026 4:00:11 PM EST | |||
| 490.00 | 53.60 | 56.60 | 55.10 | % | 0.11 | 0 | 0 | 0.60 | 0.61 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 495.00 | 50.70 | 54.10 | 52.40 | 60.99 | % | 0.11 | 1 | 0 | 0.60 | 0.60 | 0.00 | -0.47 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 500.00 | 48.40 | 51.55 | 49.98 | 55.10 | % | 0.10 | 4 | 0 | 0.60 | 0.58 | 0.00 | -0.48 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 505.00 | 46.20 | 49.20 | 47.70 | 53.30 | % | 0.09 | 3 | 0 | 0.61 | 0.56 | 0.00 | -0.48 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 510.00 | 43.75 | 47.05 | 45.40 | % | 0.09 | 0 | 0 | 0.61 | 0.55 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 515.00 | 41.50 | 44.85 | 43.18 | 50.64 | % | 0.08 | 2 | 0 | 0.61 | 0.53 | 0.00 | -0.48 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 520.00 | 39.85 | 42.75 | 41.30 | 47.08 | % | 0.08 | 2 | 0 | 0.61 | 0.51 | 0.00 | -0.49 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 525.00 | 36.95 | 40.75 | 38.85 | 42.54 | % | 0.07 | 13 | 0 | 0.60 | 0.49 | 0.00 | -0.49 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 530.00 | 35.30 | 38.85 | 37.08 | 39.84 | % | 0.07 | 2 | 0 | 0.61 | 0.48 | 0.00 | -0.49 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 535.00 | 33.10 | 37.00 | 35.05 | % | 0.07 | 0 | 0 | 0.60 | 0.46 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 540.00 | 31.55 | 35.25 | 33.40 | 35.55 | % | 0.06 | 1 | 0 | 0.61 | 0.45 | 0.00 | -0.48 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 545.00 | 30.65 | 33.55 | 32.10 | % | 0.06 | 0 | 0 | 0.61 | 0.43 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 550.00 | 29.10 | 31.95 | 30.53 | % | 0.06 | 0 | 0 | 0.61 | 0.41 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 555.00 | 26.85 | 30.40 | 28.63 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 560.00 | 25.40 | 28.40 | 26.90 | % | 0.05 | 0 | 0 | 0.61 | 0.38 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 565.00 | 24.20 | 27.60 | 25.90 | % | 0.05 | 0 | 0 | 0.61 | 0.37 | 0.00 | -0.46 | 9/10/2026 4:00:11 PM EST | |||
| 570.00 | 23.15 | 26.35 | 24.75 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.00 | -0.46 | 9/10/2026 4:00:11 PM EST | |||
| 575.00 | 21.90 | 24.95 | 23.43 | % | 0.04 | 0 | 0 | 0.62 | 0.34 | 0.00 | -0.45 | 9/10/2026 4:00:11 PM EST | |||
| 580.00 | 20.60 | 23.85 | 22.23 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.00 | -0.44 | 9/10/2026 4:00:11 PM EST | |||
| 585.00 | 19.40 | 22.55 | 20.98 | % | 0.04 | 0 | 0 | 0.62 | 0.31 | 0.00 | -0.44 | 9/10/2026 4:00:11 PM EST | |||
| 590.00 | 18.40 | 21.50 | 19.95 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.00 | -0.43 | 9/10/2026 4:00:11 PM EST | |||
| 595.00 | 17.30 | 20.50 | 18.90 | % | 0.03 | 0 | 0 | 0.62 | 0.29 | 0.00 | -0.42 | 9/10/2026 4:00:11 PM EST | |||
| 600.00 | 16.40 | 19.50 | 17.95 | 19.37 | % | 0.03 | 1 | 0 | 0.62 | 0.28 | 0.00 | -0.41 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 605.00 | 15.35 | 18.50 | 16.93 | % | 0.03 | 0 | 0 | 0.62 | 0.26 | 0.00 | -0.40 | 9/10/2026 4:00:11 PM EST | |||
| 610.00 | 14.40 | 17.70 | 16.05 | % | 0.03 | 0 | 0 | 0.62 | 0.25 | 0.00 | -0.40 | 9/10/2026 4:00:11 PM EST | |||
| 615.00 | 13.70 | 16.80 | 15.25 | 17.00 | % | 0.02 | 86 | 0 | 0.62 | 0.24 | 0.00 | -0.39 | 9/10/2026 | 9/10/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 27.05 | 30.80 | 28.93 | 25.76 | % | 0.06 | 1 | 0 | 0.61 | -0.33 | 0.00 | -0.45 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 480.00 | 29.20 | 32.85 | 31.03 | % | 0.06 | 0 | 0 | 0.61 | -0.35 | 0.00 | -0.45 | 9/10/2026 4:00:11 PM EST | |||
| 485.00 | 31.45 | 35.05 | 33.25 | % | 0.07 | 0 | 0 | 0.61 | -0.37 | 0.00 | -0.46 | 9/10/2026 4:00:11 PM EST | |||
| 490.00 | 33.80 | 37.45 | 35.63 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 495.00 | 36.25 | 39.75 | 38.00 | % | 0.08 | 0 | 0 | 0.61 | -0.40 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 500.00 | 38.75 | 42.35 | 40.55 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 505.00 | 41.35 | 45.05 | 43.20 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 510.00 | 44.05 | 48.00 | 46.03 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 515.00 | 46.85 | 50.00 | 48.43 | 46.00 | % | 0.09 | 4 | 0 | 0.61 | -0.47 | 0.00 | -0.48 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 520.00 | 49.75 | 53.50 | 51.63 | 47.90 | % | 0.10 | 2 | 0 | 0.62 | -0.49 | 0.00 | -0.49 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 525.00 | 52.70 | 56.50 | 54.60 | % | 0.10 | 0 | 0 | 0.62 | -0.51 | 0.00 | -0.49 | 9/10/2026 4:00:11 PM EST | |||
| 530.00 | 55.80 | 59.50 | 57.65 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.00 | -0.49 | 9/10/2026 4:00:11 PM EST | |||
| 535.00 | 58.95 | 62.75 | 60.85 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 540.00 | 62.20 | 65.90 | 64.05 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 545.00 | 65.50 | 69.10 | 67.30 | % | 0.12 | 0 | 0 | 0.62 | -0.57 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 550.00 | 68.75 | 72.80 | 70.78 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.00 | -0.48 | 9/10/2026 4:00:11 PM EST | |||
| 555.00 | 72.30 | 76.25 | 74.28 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 560.00 | 75.85 | 79.70 | 77.78 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.00 | -0.47 | 9/10/2026 4:00:11 PM EST | |||
| 565.00 | 79.40 | 83.30 | 81.35 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.00 | -0.46 | 9/10/2026 4:00:11 PM EST | |||
| 570.00 | 83.05 | 86.85 | 84.95 | % | 0.15 | 0 | 0 | 0.62 | -0.65 | 0.00 | -0.46 | 9/10/2026 4:00:11 PM EST | |||
| 575.00 | 86.80 | 90.55 | 88.68 | % | 0.15 | 0 | 0 | 0.62 | -0.66 | 0.00 | -0.45 | 9/10/2026 4:00:11 PM EST | |||
| 580.00 | 90.55 | 94.45 | 92.50 | % | 0.16 | 0 | 0 | 0.63 | -0.67 | 0.00 | -0.44 | 9/10/2026 4:00:11 PM EST | |||
| 585.00 | 94.40 | 98.30 | 96.35 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.00 | -0.44 | 9/10/2026 4:00:11 PM EST | |||
| 590.00 | 98.30 | 102.05 | 100.18 | % | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.00 | -0.43 | 9/10/2026 4:00:11 PM EST | |||
| 595.00 | 102.25 | 106.00 | 104.13 | % | 0.18 | 0 | 0 | 0.63 | -0.71 | 0.00 | -0.42 | 9/10/2026 4:00:11 PM EST | |||
| 600.00 | 106.25 | 110.10 | 108.18 | % | 0.18 | 0 | 0 | 0.63 | -0.72 | 0.00 | -0.41 | 9/10/2026 4:00:11 PM EST | |||
| 605.00 | 110.30 | 114.05 | 112.18 | % | 0.19 | 0 | 0 | 0.63 | -0.74 | 0.00 | -0.40 | 9/10/2026 4:00:11 PM EST | |||
| 610.00 | 114.45 | 118.25 | 116.35 | % | 0.19 | 0 | 0 | 0.63 | -0.75 | 0.00 | -0.40 | 9/10/2026 4:00:11 PM EST | |||
| 615.00 | 118.55 | 122.30 | 120.43 | % | 0.20 | 0 | 0 | 0.63 | -0.76 | 0.00 | -0.39 | 9/10/2026 4:00:11 PM EST |