Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $118.50 as of 1/9/2026 11:07:04 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 | 34.25 | 37.10 | 35.68 | % | 0.42 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 90.00 | 29.60 | 32.35 | 30.98 | % | 0.34 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 95.00 | 25.10 | 28.05 | 26.58 | % | 0.28 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 100.00 | 20.85 | 23.45 | 22.15 | % | 0.22 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 105.00 | 16.95 | 19.60 | 18.28 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 106.00 | 16.15 | 19.35 | 17.75 | % | 0.17 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 107.00 | 15.40 | 18.80 | 17.10 | % | 0.16 | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 108.00 | 14.70 | 17.35 | 16.03 | % | 0.15 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 109.00 | 14.85 | 16.20 | 15.53 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 110.00 | 14.25 | 15.90 | 15.08 | % | 0.14 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 111.00 | 12.65 | 15.25 | 13.95 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 112.00 | 12.00 | 14.50 | 13.25 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 113.00 | 11.90 | 13.70 | 12.80 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 114.00 | 11.50 | 13.05 | 12.28 | 12.50 | +1.15 | +10.14% | 0.11 | 1 | 0 | 0.52 | 0.65 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 115.00 | 11.10 | 13.30 | 12.20 | 11.11 | +1.26 | +12.80% | 0.11 | 50 | 56 | 0.54 | 0.63 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 116.00 | 9.70 | 12.65 | 11.18 | 10.70 | +1.40 | +15.06% | 0.10 | 1 | 6 | 0.52 | 0.61 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 117.00 | 9.60 | 11.40 | 10.50 | 9.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.59 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 118.00 | 9.20 | 11.00 | 10.10 | % | 0.09 | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 119.00 | 7.95 | 10.60 | 9.28 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 120.00 | 7.75 | 9.95 | 8.85 | 9.20 | +0.80 | +9.53% | 0.07 | 3 | 7 | 0.50 | 0.54 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 121.00 | 7.60 | 9.50 | 8.55 | 8.17 | % | 0.07 | 2 | 0 | 0.51 | 0.52 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 122.00 | 7.70 | 8.75 | 8.23 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.50 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 123.00 | 6.05 | 8.70 | 7.38 | % | 0.06 | 0 | 0 | 0.49 | 0.48 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 124.00 | 5.70 | 7.90 | 6.80 | % | 0.05 | 0 | 0 | 0.48 | 0.47 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 125.00 | 5.90 | 7.60 | 6.75 | 6.74 | % | 0.05 | 1 | 0 | 0.50 | 0.45 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 126.00 | 5.80 | 8.35 | 7.08 | 5.80 | % | 0.06 | 2 | 0 | 0.54 | 0.43 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 127.00 | 4.35 | 6.85 | 5.60 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 128.00 | 4.30 | 6.60 | 5.45 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.40 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 129.00 | 4.45 | 6.15 | 5.30 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 130.00 | 3.40 | 6.95 | 5.18 | 4.60 | % | 0.04 | 10 | 0 | 0.50 | 0.36 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 131.00 | 3.00 | 5.50 | 4.25 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 132.00 | 2.70 | 5.15 | 3.93 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.34 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 133.00 | 3.20 | 6.35 | 4.78 | 4.15 | % | 0.04 | 3 | 0 | 0.53 | 0.32 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 134.00 | 3.05 | 4.55 | 3.80 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.31 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 135.00 | 2.82 | 4.00 | 3.41 | 3.55 | % | 0.03 | 25 | 0 | 0.48 | 0.29 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 140.00 | 1.87 | 3.10 | 2.49 | 2.55 | % | 0.02 | 3 | 0 | 0.48 | 0.24 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 145.00 | 1.28 | 2.51 | 1.90 | 1.17 | % | 0.01 | 4 | 0 | 0.49 | 0.19 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 150.00 | 0.83 | 2.08 | 1.46 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.93 | 0.47 | 0.49 | % | 0.00 | 1 | 0 | 0.59 | 0.08 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 170.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.02 | 1/9/2026 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 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.26 | 2.83 | 1.55 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.85 | 3.30 | 2.08 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 100.00 | 1.33 | 2.41 | 1.87 | 2.03 | % | 0.02 | 101 | 0 | 0.52 | -0.17 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 105.00 | 2.64 | 3.65 | 3.15 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 106.00 | 3.00 | 3.90 | 3.45 | 4.08 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.53 | -0.23 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 107.00 | 2.95 | 4.15 | 3.55 | % | 0.03 | 0 | 0 | 0.52 | -0.25 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 108.00 | 3.00 | 4.55 | 3.78 | % | 0.03 | 0 | 0 | 0.51 | -0.26 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 109.00 | 3.60 | 5.15 | 4.38 | 4.34 | % | 0.04 | 1 | 0 | 0.53 | -0.27 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 110.00 | 3.80 | 4.95 | 4.38 | 4.90 | 0.00 | 0.00% | 0.04 | 2 | 44 | 0.51 | -0.29 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 111.00 | 4.10 | 5.35 | 4.73 | % | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 112.00 | 4.20 | 6.30 | 5.25 | % | 0.05 | 0 | 0 | 0.52 | -0.32 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 113.00 | 4.50 | 6.35 | 5.43 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.34 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 114.00 | 4.95 | 6.65 | 5.80 | % | 0.05 | 0 | 0 | 0.50 | -0.35 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 115.00 | 5.85 | 7.00 | 6.43 | 6.20 | -1.44 | -18.85% | 0.06 | 3 | 33 | 0.51 | -0.37 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 116.00 | 5.95 | 7.30 | 6.63 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 117.00 | 6.45 | 8.35 | 7.40 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 118.00 | 7.00 | 8.35 | 7.68 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 119.00 | 7.35 | 10.00 | 8.68 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 120.00 | 7.95 | 9.00 | 8.48 | 8.05 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.49 | -0.46 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 121.00 | 8.40 | 10.15 | 9.28 | % | 0.08 | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 122.00 | 9.00 | 10.25 | 9.63 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.50 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 123.00 | 9.35 | 11.80 | 10.58 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 124.00 | 10.05 | 12.10 | 11.08 | % | 0.09 | 0 | 0 | 0.51 | -0.53 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 125.00 | 10.90 | 12.05 | 11.48 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 126.00 | 11.20 | 12.55 | 11.88 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 127.00 | 11.70 | 14.40 | 13.05 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 128.00 | 12.05 | 14.75 | 13.40 | 14.05 | % | 0.10 | 12 | 0 | 0.50 | -0.60 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 129.00 | 13.05 | 14.45 | 13.75 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 130.00 | 13.75 | 16.35 | 15.05 | 17.54 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.52 | -0.64 | 0.02 | -0.08 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 131.00 | 14.35 | 17.05 | 15.70 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 132.00 | 15.05 | 17.05 | 16.05 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 133.00 | 15.85 | 17.20 | 16.53 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 134.00 | 16.40 | 19.20 | 17.80 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 135.00 | 17.40 | 18.70 | 18.05 | % | 0.13 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 140.00 | 21.10 | 23.85 | 22.48 | % | 0.16 | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 145.00 | 25.30 | 28.10 | 26.70 | % | 0.18 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 150.00 | 29.70 | 32.50 | 31.10 | % | 0.21 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 34.20 | 37.10 | 35.65 | % | 0.23 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 38.30 | 41.85 | 40.08 | % | 0.25 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 43.75 | 46.70 | 45.23 | % | 0.27 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 48.75 | 51.60 | 50.18 | % | 0.30 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 53.45 | 56.75 | 55.10 | % | 0.31 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST |