Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $549.83 as of 9/24/2026 10:26:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 75.75 | 80.05 | 77.90 | % | 0.16 | 0 | 0 | 0.61 | 0.74 | 0.00 | -0.45 | 9/24/2026 3:59:55 PM EST | |||
| 485.00 | 72.40 | 77.00 | 74.70 | % | 0.15 | 0 | 0 | 0.61 | 0.73 | 0.00 | -0.46 | 9/24/2026 3:59:55 PM EST | |||
| 490.00 | 69.00 | 73.80 | 71.40 | % | 0.15 | 0 | 0 | 0.61 | 0.71 | 0.00 | -0.47 | 9/24/2026 3:59:55 PM EST | |||
| 495.00 | 66.00 | 70.60 | 68.30 | % | 0.14 | 0 | 0 | 0.61 | 0.70 | 0.00 | -0.48 | 9/24/2026 3:59:55 PM EST | |||
| 500.00 | 63.00 | 67.70 | 65.35 | % | 0.13 | 0 | 0 | 0.61 | 0.68 | 0.00 | -0.49 | 9/24/2026 3:59:55 PM EST | |||
| 505.00 | 60.15 | 64.90 | 62.53 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.00 | -0.50 | 9/24/2026 3:59:55 PM EST | |||
| 510.00 | 57.40 | 62.00 | 59.70 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.00 | -0.51 | 9/24/2026 3:59:55 PM EST | |||
| 515.00 | 54.55 | 59.25 | 56.90 | 55.24 | % | 0.11 | 4 | 0 | 0.61 | 0.63 | 0.00 | -0.52 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 520.00 | 51.80 | 56.50 | 54.15 | 52.83 | % | 0.10 | 3 | 0 | 0.61 | 0.61 | 0.00 | -0.52 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 525.00 | 49.25 | 54.00 | 51.63 | 50.22 | % | 0.10 | 100 | 0 | 0.61 | 0.59 | 0.00 | -0.53 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 530.00 | 46.75 | 51.50 | 49.13 | 54.10 | % | 0.09 | 13 | 0 | 0.61 | 0.57 | 0.00 | -0.53 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 535.00 | 44.50 | 49.25 | 46.88 | 46.40 | % | 0.09 | 3 | 0 | 0.61 | 0.55 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 540.00 | 42.15 | 46.90 | 44.53 | 48.80 | % | 0.08 | 11 | 0 | 0.61 | 0.54 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 545.00 | 40.00 | 44.50 | 42.25 | 42.64 | % | 0.08 | 3 | 0 | 0.61 | 0.52 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 550.00 | 38.00 | 41.70 | 39.85 | 40.49 | % | 0.07 | 1 | 0 | 0.61 | 0.50 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 555.00 | 35.85 | 40.50 | 38.18 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 560.00 | 34.00 | 38.55 | 36.28 | % | 0.06 | 0 | 0 | 0.62 | 0.47 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 565.00 | 32.00 | 36.80 | 34.40 | % | 0.06 | 0 | 0 | 0.62 | 0.45 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 570.00 | 30.25 | 35.00 | 32.63 | % | 0.06 | 0 | 0 | 0.62 | 0.43 | 0.00 | -0.53 | 9/24/2026 3:59:55 PM EST | |||
| 575.00 | 28.60 | 33.40 | 31.00 | % | 0.05 | 0 | 0 | 0.62 | 0.42 | 0.00 | -0.53 | 9/24/2026 3:59:55 PM EST | |||
| 580.00 | 27.15 | 31.50 | 29.33 | 32.52 | % | 0.05 | 2 | 0 | 0.62 | 0.40 | 0.00 | -0.53 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 585.00 | 25.50 | 30.15 | 27.83 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.00 | -0.52 | 9/24/2026 3:59:55 PM EST | |||
| 590.00 | 24.00 | 28.65 | 26.33 | 30.00 | % | 0.04 | 5 | 0 | 0.62 | 0.37 | 0.00 | -0.51 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 595.00 | 22.55 | 27.25 | 24.90 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.00 | -0.51 | 9/24/2026 3:59:55 PM EST | |||
| 600.00 | 21.20 | 26.00 | 23.60 | 21.61 | % | 0.04 | 5 | 0 | 0.62 | 0.34 | 0.00 | -0.50 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 605.00 | 20.10 | 24.85 | 22.48 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.00 | -0.49 | 9/24/2026 3:59:55 PM EST | |||
| 610.00 | 18.85 | 23.50 | 21.18 | % | 0.03 | 0 | 0 | 0.62 | 0.31 | 0.00 | -0.48 | 9/24/2026 3:59:55 PM EST | |||
| 615.00 | 17.70 | 22.50 | 20.10 | 18.75 | % | 0.03 | 2 | 0 | 0.62 | 0.30 | 0.00 | -0.48 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 620.00 | 16.50 | 21.40 | 18.95 | 18.25 | % | 0.03 | 3 | 0 | 0.62 | 0.29 | 0.00 | -0.47 | 9/24/2026 | 9/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 17.30 | 20.50 | 18.90 | 17.90 | % | 0.04 | 10 | 0 | 0.60 | -0.26 | 0.00 | -0.45 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 485.00 | 18.75 | 22.90 | 20.83 | 19.40 | % | 0.04 | 12 | 0 | 0.61 | -0.27 | 0.00 | -0.46 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 490.00 | 20.75 | 24.85 | 22.80 | 21.85 | % | 0.05 | 6 | 0 | 0.61 | -0.29 | 0.00 | -0.47 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 495.00 | 22.50 | 26.80 | 24.65 | 24.45 | % | 0.05 | 1 | 0 | 0.61 | -0.30 | 0.00 | -0.48 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 500.00 | 24.60 | 28.50 | 26.55 | 25.52 | % | 0.05 | 1 | 0 | 0.61 | -0.32 | 0.00 | -0.49 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 505.00 | 26.65 | 31.05 | 28.85 | % | 0.06 | 0 | 0 | 0.61 | -0.34 | 0.00 | -0.50 | 9/24/2026 3:59:55 PM EST | |||
| 510.00 | 28.60 | 33.20 | 30.90 | % | 0.06 | 0 | 0 | 0.61 | -0.36 | 0.00 | -0.51 | 9/24/2026 3:59:55 PM EST | |||
| 515.00 | 31.05 | 35.10 | 33.08 | 29.97 | % | 0.06 | 1 | 0 | 0.61 | -0.37 | 0.00 | -0.52 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 520.00 | 33.40 | 37.60 | 35.50 | 33.30 | % | 0.07 | 1 | 0 | 0.61 | -0.39 | 0.00 | -0.52 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 525.00 | 35.60 | 40.20 | 37.90 | % | 0.07 | 0 | 0 | 0.61 | -0.41 | 0.00 | -0.53 | 9/24/2026 3:59:55 PM EST | |||
| 530.00 | 38.40 | 42.25 | 40.33 | 40.50 | % | 0.08 | 3 | 0 | 0.61 | -0.43 | 0.00 | -0.53 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 535.00 | 40.50 | 44.85 | 42.68 | 42.74 | % | 0.08 | 3 | 0 | 0.61 | -0.45 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 540.00 | 43.50 | 48.15 | 45.83 | % | 0.08 | 0 | 0 | 0.61 | -0.46 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 545.00 | 46.55 | 50.95 | 48.75 | 47.22 | % | 0.09 | 4 | 0 | 0.61 | -0.48 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 550.00 | 49.20 | 53.70 | 51.45 | % | 0.09 | 0 | 0 | 0.61 | -0.50 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 555.00 | 52.20 | 56.85 | 54.53 | % | 0.10 | 0 | 0 | 0.61 | -0.52 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 560.00 | 55.00 | 59.55 | 57.28 | % | 0.10 | 0 | 0 | 0.61 | -0.53 | 0.00 | -0.54 | 9/24/2026 3:59:55 PM EST | |||
| 565.00 | 58.30 | 62.80 | 60.55 | 60.68 | % | 0.11 | 2 | 0 | 0.61 | -0.55 | 0.00 | -0.54 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 570.00 | 61.85 | 66.30 | 64.08 | 63.00 | % | 0.11 | 2 | 0 | 0.61 | -0.57 | 0.00 | -0.53 | 9/24/2026 | 9/24/2026 3:59:55 PM EST | |
| 575.00 | 64.65 | 69.10 | 66.88 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.00 | -0.53 | 9/24/2026 3:59:55 PM EST | |||
| 580.00 | 68.55 | 72.65 | 70.60 | % | 0.12 | 0 | 0 | 0.62 | -0.60 | 0.00 | -0.53 | 9/24/2026 3:59:55 PM EST | |||
| 585.00 | 72.00 | 75.90 | 73.95 | % | 0.13 | 0 | 0 | 0.62 | -0.61 | 0.00 | -0.52 | 9/24/2026 3:59:55 PM EST | |||
| 590.00 | 75.55 | 79.60 | 77.58 | % | 0.13 | 0 | 0 | 0.62 | -0.63 | 0.00 | -0.51 | 9/24/2026 3:59:55 PM EST | |||
| 595.00 | 79.15 | 83.40 | 81.28 | % | 0.14 | 0 | 0 | 0.62 | -0.64 | 0.00 | -0.51 | 9/24/2026 3:59:55 PM EST | |||
| 600.00 | 82.80 | 87.00 | 84.90 | % | 0.14 | 0 | 0 | 0.62 | -0.66 | 0.00 | -0.50 | 9/24/2026 3:59:55 PM EST | |||
| 605.00 | 86.55 | 90.65 | 88.60 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.00 | -0.49 | 9/24/2026 3:59:55 PM EST | |||
| 610.00 | 90.35 | 94.40 | 92.38 | % | 0.15 | 0 | 0 | 0.62 | -0.69 | 0.00 | -0.48 | 9/24/2026 3:59:55 PM EST | |||
| 615.00 | 94.20 | 98.35 | 96.28 | % | 0.16 | 0 | 0 | 0.62 | -0.70 | 0.00 | -0.48 | 9/24/2026 3:59:55 PM EST | |||
| 620.00 | 97.75 | 102.20 | 99.98 | % | 0.16 | 0 | 0 | 0.62 | -0.71 | 0.00 | -0.47 | 9/24/2026 3:59:55 PM EST |