Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $127.80 as of 1/5/2026 10:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 37.20 | 40.80 | 39.00 | 38.14 | % | 0.46 | 1 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 90.00 | 32.25 | 36.15 | 34.20 | % | 0.38 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 95.00 | 27.40 | 30.80 | 29.10 | % | 0.31 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 22.70 | 26.05 | 24.38 | % | 0.24 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 105.00 | 18.20 | 20.70 | 19.45 | % | 0.19 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 110.00 | 14.50 | 16.70 | 15.60 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 114.00 | 12.00 | 14.40 | 13.20 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 115.00 | 11.65 | 12.95 | 12.30 | % | 0.11 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 116.00 | 11.35 | 13.20 | 12.28 | % | 0.11 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 117.00 | 9.70 | 11.25 | 10.48 | % | 0.09 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 118.00 | 9.55 | 11.00 | 10.28 | % | 0.09 | 0 | 0 | 0.44 | 0.66 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 119.00 | 8.50 | 11.00 | 9.75 | % | 0.08 | 0 | 0 | 0.44 | 0.64 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 120.00 | 7.05 | 11.05 | 9.05 | 8.85 | % | 0.08 | 9 | 0 | 0.44 | 0.62 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 121.00 | 7.70 | 8.95 | 8.33 | % | 0.07 | 0 | 0 | 0.43 | 0.59 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 122.00 | 7.00 | 8.75 | 7.88 | % | 0.06 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.09 | 1/5/2026 3:59:59 PM EST | |||
| 123.00 | 6.10 | 8.15 | 7.13 | 7.00 | % | 0.06 | 1 | 0 | 0.41 | 0.55 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 124.00 | 6.05 | 8.10 | 7.08 | 7.00 | % | 0.06 | 1 | 0 | 0.44 | 0.52 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 125.00 | 4.40 | 8.40 | 6.40 | 6.50 | % | 0.05 | 207 | 0 | 0.43 | 0.50 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 126.00 | 4.00 | 6.70 | 5.35 | 6.05 | -1.60 | -20.92% | 0.04 | 2 | 9 | 0.39 | 0.48 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 127.00 | 4.75 | 6.30 | 5.53 | 5.00 | % | 0.04 | 2 | 0 | 0.43 | 0.46 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 128.00 | 4.85 | 5.40 | 5.13 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.43 | 0.43 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 129.00 | 3.05 | 5.45 | 4.25 | 4.38 | -2.17 | -33.13% | 0.03 | 9 | 3 | 0.39 | 0.41 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 130.00 | 4.30 | 5.10 | 4.70 | 4.50 | -1.60 | -26.23% | 0.04 | 5 | 3 | 0.44 | 0.39 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 131.00 | 3.40 | 5.30 | 4.35 | 5.77 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.44 | 0.37 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 132.00 | 3.05 | 4.40 | 3.73 | 5.34 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.42 | 0.35 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 133.00 | 2.75 | 4.30 | 3.53 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 134.00 | 2.03 | 4.35 | 3.19 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 135.00 | 1.76 | 3.50 | 2.63 | % | 0.02 | 0 | 0 | 0.40 | 0.29 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 136.00 | 1.54 | 4.10 | 2.82 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 137.00 | 1.71 | 3.85 | 2.78 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 138.00 | 1.36 | 2.76 | 2.06 | % | 0.01 | 0 | 0 | 0.40 | 0.24 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 139.00 | 0.70 | 3.65 | 2.18 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.22 | 0.02 | -0.06 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 140.00 | 1.21 | 1.95 | 1.58 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.21 | 0.02 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 141.00 | 1.36 | 1.83 | 1.60 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.19 | 0.02 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 142.00 | 1.14 | 1.71 | 1.43 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.18 | 0.02 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 145.00 | 0.67 | 1.55 | 1.11 | 2.18 | -0.08 | -3.54% | 0.01 | 2 | 2 | 0.41 | 0.14 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 150.00 | 0.31 | 0.80 | 0.56 | 0.77 | % | 0.00 | 2 | 0 | 0.39 | 0.10 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 152.50 | 0.25 | 0.71 | 0.48 | 0.85 | % | 0.00 | 1 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 155.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 160.00 | 0.01 | 0.94 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 95.00 | 0.10 | 0.69 | 0.40 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 0.32 | 1.10 | 0.71 | 0.41 | % | 0.01 | 2 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 105.00 | 0.89 | 1.55 | 1.22 | 1.30 | % | 0.01 | 17 | 0 | 0.46 | -0.12 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 110.00 | 1.97 | 2.25 | 2.11 | 2.01 | +0.56 | +38.63% | 0.02 | 9 | 100 | 0.46 | -0.19 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 114.00 | 2.76 | 3.10 | 2.93 | 3.34 | +1.20 | +56.08% | 0.03 | 14 | 26 | 0.44 | -0.26 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 115.00 | 2.45 | 4.70 | 3.58 | 3.45 | % | 0.03 | 11 | 0 | 0.46 | -0.28 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 116.00 | 2.69 | 4.20 | 3.45 | 3.30 | % | 0.03 | 3 | 0 | 0.43 | -0.30 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 117.00 | 3.80 | 4.45 | 4.13 | 4.35 | +1.32 | +43.57% | 0.04 | 1 | 16 | 0.45 | -0.32 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 118.00 | 4.05 | 5.10 | 4.58 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 119.00 | 3.65 | 5.30 | 4.48 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 120.00 | 3.20 | 5.50 | 4.35 | 5.49 | +1.81 | +49.19% | 0.04 | 7 | 3 | 0.38 | -0.38 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 121.00 | 4.55 | 7.50 | 6.03 | 5.68 | +1.34 | +30.88% | 0.05 | 63 | 1 | 0.46 | -0.41 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 122.00 | 4.90 | 6.60 | 5.75 | 5.63 | % | 0.05 | 12 | 0 | 0.42 | -0.43 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 123.00 | 5.45 | 7.15 | 6.30 | % | 0.05 | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.09 | 1/5/2026 3:59:59 PM EST | |||
| 124.00 | 5.90 | 7.55 | 6.73 | 5.00 | -0.06 | -1.19% | 0.05 | 4 | 4 | 0.41 | -0.48 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 125.00 | 5.70 | 9.45 | 7.58 | 7.68 | +2.18 | +39.64% | 0.06 | 7 | 6 | 0.43 | -0.50 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 126.00 | 7.30 | 8.85 | 8.08 | 6.03 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.43 | -0.52 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 127.00 | 6.80 | 9.15 | 7.98 | 8.92 | +1.82 | +25.64% | 0.06 | 6 | 8 | 0.39 | -0.54 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 128.00 | 8.95 | 10.30 | 9.63 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.45 | -0.57 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 129.00 | 9.15 | 10.65 | 9.90 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.59 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 130.00 | 10.20 | 10.95 | 10.58 | 10.32 | +1.62 | +18.63% | 0.08 | 1 | 12 | 0.43 | -0.61 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 131.00 | 9.85 | 11.95 | 10.90 | 10.18 | +1.53 | +17.69% | 0.08 | 8 | 15 | 0.41 | -0.63 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 132.00 | 10.80 | 12.30 | 11.55 | 11.16 | % | 0.09 | 2 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 133.00 | 12.25 | 13.80 | 13.03 | 10.55 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.46 | -0.67 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 134.00 | 11.75 | 14.50 | 13.13 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 135.00 | 13.05 | 15.90 | 14.48 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 136.00 | 13.25 | 15.15 | 14.20 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 137.00 | 14.00 | 16.85 | 15.43 | % | 0.11 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 138.00 | 14.30 | 18.20 | 16.25 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 139.00 | 15.45 | 19.00 | 17.23 | % | 0.12 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 140.00 | 16.75 | 19.25 | 18.00 | % | 0.13 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 141.00 | 18.05 | 20.35 | 19.20 | 18.37 | % | 0.14 | 18 | 0 | 0.45 | -0.81 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 142.00 | 18.95 | 21.50 | 20.23 | % | 0.14 | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 145.00 | 21.65 | 24.15 | 22.90 | % | 0.16 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 150.00 | 25.35 | 28.70 | 27.03 | % | 0.18 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 152.50 | 28.75 | 31.10 | 29.93 | % | 0.20 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 155.00 | 31.05 | 33.45 | 32.25 | 31.05 | % | 0.21 | 5 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 160.00 | 34.60 | 38.35 | 36.48 | % | 0.23 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 165.00 | 39.50 | 43.25 | 41.38 | % | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 170.00 | 44.80 | 48.20 | 46.50 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 175.00 | 49.60 | 53.20 | 51.40 | % | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 180.00 | 54.20 | 58.15 | 56.18 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 185.00 | 59.20 | 63.15 | 61.18 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 190.00 | 64.20 | 68.15 | 66.18 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST |