Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $366.45 as of 11/5/2026 7:19:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 49.15 | 53.20 | 51.18 | % | 0.17 | 0 | 0 | 0.92 | 0.64 | 0.00 | -0.43 | 11/5/2026 3:59:50 PM EST | |||
| 305.00 | 46.50 | 50.45 | 48.48 | % | 0.16 | 0 | 0 | 0.91 | 0.62 | 0.00 | -0.44 | 11/5/2026 3:59:50 PM EST | |||
| 310.00 | 44.00 | 47.80 | 45.90 | 53.50 | % | 0.15 | 5 | 0 | 0.91 | 0.60 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 315.00 | 41.50 | 45.30 | 43.40 | % | 0.14 | 0 | 0 | 0.90 | 0.58 | 0.00 | -0.44 | 11/5/2026 3:59:50 PM EST | |||
| 320.00 | 39.00 | 43.05 | 41.03 | 42.35 | % | 0.13 | 1 | 0 | 0.90 | 0.56 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 325.00 | 37.00 | 40.40 | 38.70 | 38.77 | % | 0.12 | 26 | 0 | 0.89 | 0.54 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 330.00 | 34.50 | 38.80 | 36.65 | 43.05 | % | 0.11 | 8 | 0 | 0.89 | 0.52 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 335.00 | 32.50 | 36.80 | 34.65 | % | 0.10 | 0 | 0 | 0.89 | 0.50 | 0.00 | -0.44 | 11/5/2026 3:59:50 PM EST | |||
| 340.00 | 30.50 | 34.75 | 32.63 | 36.50 | % | 0.10 | 2 | 0 | 0.88 | 0.48 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 345.00 | 28.50 | 32.75 | 30.63 | 41.85 | % | 0.09 | 2 | 0 | 0.88 | 0.46 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 350.00 | 26.60 | 30.85 | 28.73 | 34.75 | % | 0.08 | 8 | 0 | 0.88 | 0.45 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 355.00 | 25.00 | 29.00 | 27.00 | 33.00 | % | 0.08 | 2 | 0 | 0.87 | 0.43 | 0.00 | -0.42 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 360.00 | 23.20 | 27.15 | 25.18 | 29.79 | % | 0.07 | 2 | 0 | 0.87 | 0.41 | 0.00 | -0.42 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 365.00 | 21.50 | 25.80 | 23.65 | % | 0.06 | 0 | 0 | 0.86 | 0.39 | 0.00 | -0.41 | 11/5/2026 3:59:50 PM EST | |||
| 370.00 | 20.00 | 24.05 | 22.03 | % | 0.06 | 0 | 0 | 0.85 | 0.37 | 0.00 | -0.40 | 11/5/2026 3:59:50 PM EST | |||
| 375.00 | 18.50 | 22.50 | 20.50 | 24.95 | % | 0.05 | 2 | 0 | 0.85 | 0.36 | 0.00 | -0.40 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 380.00 | 17.15 | 21.15 | 19.15 | 20.82 | % | 0.05 | 8 | 0 | 0.85 | 0.34 | 0.00 | -0.39 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 385.00 | 16.00 | 20.45 | 18.23 | % | 0.05 | 0 | 0 | 0.85 | 0.32 | 0.00 | -0.38 | 11/5/2026 3:59:50 PM EST | |||
| 390.00 | 14.70 | 18.80 | 16.75 | % | 0.04 | 0 | 0 | 0.84 | 0.31 | 0.00 | -0.37 | 11/5/2026 3:59:50 PM EST | |||
| 395.00 | 13.70 | 17.70 | 15.70 | % | 0.04 | 0 | 0 | 0.84 | 0.29 | 0.00 | -0.36 | 11/5/2026 3:59:50 PM EST | |||
| 400.00 | 12.50 | 16.65 | 14.58 | 17.80 | % | 0.04 | 1 | 0 | 0.84 | 0.28 | 0.00 | -0.35 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 405.00 | 12.20 | 15.15 | 13.68 | 13.45 | % | 0.03 | 3 | 0 | 0.84 | 0.27 | 0.00 | -0.34 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 410.00 | 10.90 | 14.75 | 12.83 | 14.20 | % | 0.03 | 2 | 0 | 0.84 | 0.25 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 415.00 | 9.90 | 13.90 | 11.90 | % | 0.03 | 0 | 0 | 0.84 | 0.24 | 0.00 | -0.32 | 11/5/2026 3:59:50 PM EST | |||
| 420.00 | 9.40 | 12.70 | 11.05 | 14.40 | % | 0.03 | 24 | 0 | 0.84 | 0.23 | 0.00 | -0.31 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 425.00 | 8.60 | 12.40 | 10.50 | % | 0.02 | 0 | 0 | 0.84 | 0.21 | 0.00 | -0.30 | 11/5/2026 3:59:50 PM EST | |||
| 430.00 | 7.50 | 11.70 | 9.60 | 11.57 | % | 0.02 | 18 | 0 | 0.83 | 0.20 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 435.00 | 6.80 | 10.75 | 8.78 | 14.68 | % | 0.02 | 1 | 0 | 0.83 | 0.19 | 0.00 | -0.28 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 440.00 | 6.55 | 10.10 | 8.33 | 9.29 | % | 0.02 | 7 | 0 | 0.83 | 0.18 | 0.00 | -0.27 | 11/5/2026 | 11/5/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 31.20 | 34.65 | 32.93 | 30.45 | % | 0.11 | 6 | 0 | 0.93 | -0.36 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 305.00 | 33.50 | 36.85 | 35.18 | 32.57 | % | 0.12 | 21 | 0 | 0.92 | -0.38 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 310.00 | 36.10 | 39.20 | 37.65 | 32.16 | % | 0.12 | 1 | 0 | 0.92 | -0.40 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 315.00 | 38.20 | 42.40 | 40.30 | 33.80 | % | 0.13 | 3 | 0 | 0.91 | -0.42 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 320.00 | 41.00 | 44.45 | 42.73 | 35.15 | % | 0.13 | 6 | 0 | 0.91 | -0.44 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 325.00 | 43.60 | 47.55 | 45.58 | 41.00 | % | 0.14 | 10 | 0 | 0.91 | -0.46 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 330.00 | 46.50 | 50.30 | 48.40 | 48.76 | % | 0.15 | 12 | 0 | 0.90 | -0.48 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 335.00 | 49.15 | 53.50 | 51.33 | 46.55 | % | 0.15 | 4 | 0 | 0.90 | -0.50 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 340.00 | 52.00 | 56.50 | 54.25 | 50.80 | % | 0.16 | 5 | 0 | 0.90 | -0.52 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 345.00 | 55.05 | 59.10 | 57.08 | 49.35 | % | 0.17 | 3 | 0 | 0.89 | -0.54 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 350.00 | 58.10 | 62.40 | 60.25 | 50.34 | % | 0.17 | 6 | 0 | 0.89 | -0.55 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 355.00 | 61.10 | 65.60 | 63.35 | % | 0.18 | 0 | 0 | 0.88 | -0.57 | 0.00 | -0.42 | 11/5/2026 3:59:50 PM EST | |||
| 360.00 | 64.70 | 68.65 | 66.68 | 61.00 | % | 0.19 | 4 | 0 | 0.88 | -0.59 | 0.00 | -0.42 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 365.00 | 67.75 | 72.00 | 69.88 | % | 0.19 | 0 | 0 | 0.87 | -0.61 | 0.00 | -0.41 | 11/5/2026 3:59:50 PM EST | |||
| 370.00 | 71.25 | 75.40 | 73.33 | % | 0.20 | 0 | 0 | 0.87 | -0.63 | 0.00 | -0.40 | 11/5/2026 3:59:50 PM EST | |||
| 375.00 | 74.95 | 78.95 | 76.95 | 68.75 | % | 0.21 | 1 | 0 | 0.86 | -0.64 | 0.00 | -0.40 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 380.00 | 78.50 | 83.10 | 80.80 | % | 0.21 | 0 | 0 | 0.86 | -0.66 | 0.00 | -0.39 | 11/5/2026 3:59:50 PM EST | |||
| 385.00 | 82.30 | 86.35 | 84.33 | 80.55 | % | 0.22 | 2 | 0 | 0.85 | -0.68 | 0.00 | -0.38 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 390.00 | 86.15 | 90.15 | 88.15 | 84.33 | % | 0.23 | 4 | 0 | 0.85 | -0.69 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 395.00 | 89.90 | 94.50 | 92.20 | % | 0.23 | 0 | 0 | 0.85 | -0.71 | 0.00 | -0.36 | 11/5/2026 3:59:50 PM EST | |||
| 400.00 | 93.85 | 98.40 | 96.13 | % | 0.24 | 0 | 0 | 0.85 | -0.72 | 0.00 | -0.35 | 11/5/2026 3:59:50 PM EST | |||
| 405.00 | 97.85 | 102.45 | 100.15 | % | 0.25 | 0 | 0 | 0.85 | -0.73 | 0.00 | -0.34 | 11/5/2026 3:59:50 PM EST | |||
| 410.00 | 101.95 | 106.50 | 104.23 | % | 0.25 | 0 | 0 | 0.84 | -0.75 | 0.00 | -0.33 | 11/5/2026 3:59:50 PM EST | |||
| 415.00 | 106.10 | 110.70 | 108.40 | % | 0.26 | 0 | 0 | 0.85 | -0.76 | 0.00 | -0.32 | 11/5/2026 3:59:50 PM EST | |||
| 420.00 | 110.30 | 114.95 | 112.63 | 109.22 | % | 0.27 | 2 | 0 | 0.85 | -0.77 | 0.00 | -0.31 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 425.00 | 114.65 | 118.85 | 116.75 | 113.92 | % | 0.27 | 2 | 0 | 0.84 | -0.79 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 430.00 | 118.90 | 123.15 | 121.03 | 108.82 | % | 0.28 | 1 | 0 | 0.84 | -0.80 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 435.00 | 123.25 | 127.55 | 125.40 | 115.65 | % | 0.29 | 10 | 0 | 0.84 | -0.81 | 0.00 | -0.28 | 11/5/2026 | 11/5/2026 3:59:50 PM EST | |
| 440.00 | 127.70 | 131.95 | 129.83 | 108.20 | % | 0.30 | 10 | 0 | 0.84 | -0.82 | 0.00 | -0.27 | 11/5/2026 | 11/5/2026 3:59:50 PM EST |