Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $121.44 as of 2/5/2026 9:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 38.40 | 41.75 | 40.08 | % | 0.50 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 2/4/2026 4:00:09 PM EST | |||
| 85.00 | 33.80 | 37.05 | 35.43 | 33.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 4:00:09 PM EST |
| 90.00 | 29.30 | 32.45 | 30.88 | 28.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 4:00:09 PM EST |
| 95.00 | 24.85 | 28.10 | 26.48 | % | 0.28 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.07 | 2/4/2026 4:00:09 PM EST | |||
| 100.00 | 21.05 | 23.90 | 22.48 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.67 | 0.85 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 102.00 | 19.30 | 22.35 | 20.83 | % | 0.20 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.09 | 2/4/2026 4:00:09 PM EST | |||
| 103.00 | 18.25 | 21.50 | 19.88 | % | 0.19 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.10 | 2/4/2026 4:00:09 PM EST | |||
| 104.00 | 17.70 | 20.75 | 19.23 | % | 0.18 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.10 | 2/4/2026 4:00:09 PM EST | |||
| 105.00 | 17.00 | 20.10 | 18.55 | % | 0.18 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.10 | 2/4/2026 4:00:09 PM EST | |||
| 106.00 | 16.30 | 19.40 | 17.85 | % | 0.17 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 107.00 | 15.80 | 18.30 | 17.05 | % | 0.16 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 108.00 | 15.00 | 18.05 | 16.53 | % | 0.15 | 0 | 0 | 0.63 | 0.76 | 0.01 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 109.00 | 14.30 | 17.25 | 15.78 | % | 0.14 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 110.00 | 13.75 | 16.40 | 15.08 | % | 0.14 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 111.00 | 13.15 | 15.80 | 14.48 | % | 0.13 | 0 | 0 | 0.63 | 0.72 | 0.01 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 112.00 | 12.55 | 15.05 | 13.80 | % | 0.12 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 113.00 | 11.90 | 14.90 | 13.40 | % | 0.12 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 114.00 | 11.30 | 14.40 | 12.85 | 10.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.67 | 0.01 | -0.12 | 2/2/2026 | 2/4/2026 4:00:09 PM EST |
| 115.00 | 11.20 | 13.45 | 12.33 | 11.19 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.66 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 116.00 | 10.35 | 13.15 | 11.75 | % | 0.10 | 0 | 0 | 0.62 | 0.64 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 117.00 | 9.75 | 12.70 | 11.23 | 8.84 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | 0.63 | 0.02 | -0.13 | 2/2/2026 | 2/4/2026 4:00:09 PM EST |
| 118.00 | 9.20 | 12.20 | 10.70 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.59 | 0.61 | 0.02 | -0.13 | 1/29/2026 | 2/4/2026 4:00:09 PM EST |
| 119.00 | 8.80 | 11.75 | 10.28 | 9.07 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | 0.59 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 4:00:09 PM EST |
| 120.00 | 8.60 | 11.05 | 9.83 | 8.64 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.60 | 0.58 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 121.00 | 8.00 | 10.45 | 9.23 | 8.42 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | 0.56 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 4:00:09 PM EST |
| 122.00 | 7.65 | 10.25 | 8.95 | 9.74 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.60 | 0.54 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 123.00 | 7.10 | 9.85 | 8.48 | % | 0.07 | 0 | 0 | 0.60 | 0.53 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 124.00 | 6.55 | 9.45 | 8.00 | % | 0.06 | 0 | 0 | 0.59 | 0.51 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 125.00 | 6.20 | 9.20 | 7.70 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.59 | 0.49 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 126.00 | 5.90 | 8.70 | 7.30 | % | 0.06 | 0 | 0 | 0.58 | 0.47 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 127.00 | 5.40 | 8.45 | 6.93 | 4.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | 0.46 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 128.00 | 4.80 | 8.05 | 6.43 | % | 0.05 | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 129.00 | 4.85 | 7.60 | 6.23 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 130.00 | 4.40 | 7.30 | 5.85 | % | 0.04 | 0 | 0 | 0.56 | 0.40 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 131.00 | 3.65 | 7.10 | 5.38 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.39 | 0.02 | -0.12 | 1/29/2026 | 2/4/2026 4:00:09 PM EST |
| 132.00 | 3.65 | 6.80 | 5.23 | 3.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.37 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 135.00 | 2.50 | 6.00 | 4.25 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.56 | 0.32 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 140.00 | 1.45 | 4.80 | 3.13 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.56 | 0.25 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 145.00 | 0.60 | 4.05 | 2.33 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.08 | 2/4/2026 4:00:09 PM EST | |||
| 150.00 | 0.11 | 2.31 | 1.21 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.55 | 0.13 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.05 | 2/4/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.04 | 2/4/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.03 | 2/4/2026 4:00:09 PM EST | |||
| 170.00 | 0.10 | 2.03 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.02 | 2/4/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 2/4/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 2/4/2026 4:00:09 PM EST | |||
| 85.00 | 0.20 | 1.78 | 0.99 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.04 | 2/4/2026 4:00:09 PM EST | |||
| 90.00 | 0.59 | 1.42 | 1.01 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.69 | -0.07 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 95.00 | 0.70 | 2.71 | 1.71 | % | 0.02 | 0 | 0 | 0.69 | -0.10 | 0.01 | -0.07 | 2/4/2026 4:00:09 PM EST | |||
| 100.00 | 1.00 | 4.05 | 2.53 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.69 | -0.15 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 102.00 | 0.83 | 3.95 | 2.39 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.17 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 103.00 | 1.06 | 4.05 | 2.56 | % | 0.02 | 0 | 0 | 0.63 | -0.18 | 0.01 | -0.10 | 2/4/2026 4:00:09 PM EST | |||
| 104.00 | 1.38 | 4.25 | 2.82 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.67 | -0.19 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 105.00 | 1.49 | 4.45 | 2.97 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.66 | -0.20 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 106.00 | 1.66 | 4.70 | 3.18 | % | 0.03 | 0 | 0 | 0.67 | -0.22 | 0.01 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 107.00 | 1.94 | 4.95 | 3.45 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | -0.23 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 108.00 | 2.20 | 5.15 | 3.68 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.24 | 0.01 | -0.11 | 1/30/2026 | 2/4/2026 4:00:09 PM EST |
| 109.00 | 2.70 | 5.45 | 4.08 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.25 | 0.01 | -0.11 | 2/2/2026 | 2/4/2026 4:00:09 PM EST |
| 110.00 | 2.94 | 5.75 | 4.35 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.60 | -0.27 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 111.00 | 3.30 | 6.10 | 4.70 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.28 | 0.01 | -0.12 | 2/2/2026 | 2/4/2026 4:00:09 PM EST |
| 112.00 | 3.70 | 6.30 | 5.00 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | -0.30 | 0.01 | -0.12 | 1/30/2026 | 2/4/2026 4:00:09 PM EST |
| 113.00 | 4.10 | 6.85 | 5.48 | % | 0.05 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 114.00 | 4.40 | 7.30 | 5.85 | % | 0.05 | 0 | 0 | 0.64 | -0.33 | 0.01 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 115.00 | 4.95 | 7.75 | 6.35 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | -0.34 | 0.02 | -0.13 | 1/30/2026 | 2/4/2026 4:00:09 PM EST |
| 116.00 | 5.35 | 8.20 | 6.78 | 7.77 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.36 | 0.02 | -0.13 | 2/2/2026 | 2/4/2026 4:00:09 PM EST |
| 117.00 | 5.90 | 8.55 | 7.23 | 8.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.62 | -0.37 | 0.02 | -0.13 | 2/2/2026 | 2/4/2026 4:00:09 PM EST |
| 118.00 | 6.40 | 9.25 | 7.83 | 8.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | -0.39 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 4:00:09 PM EST |
| 119.00 | 6.80 | 9.60 | 8.20 | 7.51 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.41 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 120.00 | 7.30 | 10.55 | 8.93 | 9.29 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.60 | -0.42 | 0.02 | -0.13 | 2/3/2026 | 2/4/2026 4:00:09 PM EST |
| 121.00 | 7.90 | 11.25 | 9.58 | % | 0.08 | 0 | 0 | 0.64 | -0.44 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 122.00 | 8.85 | 11.50 | 10.18 | 13.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.63 | -0.46 | 0.02 | -0.13 | 1/30/2026 | 2/4/2026 4:00:09 PM EST |
| 123.00 | 9.60 | 12.60 | 11.10 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.47 | 0.02 | -0.13 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 124.00 | 10.20 | 12.70 | 11.45 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 125.00 | 10.25 | 13.20 | 11.73 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.51 | 0.02 | -0.13 | 1/29/2026 | 2/4/2026 4:00:09 PM EST |
| 126.00 | 10.90 | 13.85 | 12.38 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.02 | -0.13 | 2/4/2026 4:00:09 PM EST | |||
| 127.00 | 11.65 | 14.55 | 13.10 | % | 0.10 | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 128.00 | 12.10 | 15.10 | 13.60 | % | 0.11 | 0 | 0 | 0.59 | -0.56 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 129.00 | 13.10 | 16.20 | 14.65 | % | 0.11 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 130.00 | 13.60 | 16.50 | 15.05 | 18.22 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.55 | -0.60 | 0.02 | -0.12 | 1/30/2026 | 2/4/2026 4:00:09 PM EST |
| 131.00 | 14.35 | 17.35 | 15.85 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.12 | 2/4/2026 4:00:09 PM EST | |||
| 132.00 | 14.80 | 18.10 | 16.45 | % | 0.12 | 0 | 0 | 0.59 | -0.63 | 0.02 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 135.00 | 17.20 | 20.25 | 18.73 | % | 0.14 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.11 | 2/4/2026 4:00:09 PM EST | |||
| 140.00 | 21.00 | 24.90 | 22.95 | % | 0.16 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.09 | 2/4/2026 4:00:09 PM EST | |||
| 145.00 | 25.35 | 28.50 | 26.93 | % | 0.19 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.08 | 2/4/2026 4:00:09 PM EST | |||
| 150.00 | 29.80 | 32.60 | 31.20 | 31.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -0.87 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 155.00 | 34.45 | 37.50 | 35.98 | 36.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | -0.91 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 4:00:09 PM EST |
| 160.00 | 39.20 | 42.50 | 40.85 | % | 0.26 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 2/4/2026 4:00:09 PM EST | |||
| 165.00 | 44.05 | 47.40 | 45.73 | % | 0.28 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 2/4/2026 4:00:09 PM EST | |||
| 170.00 | 48.95 | 52.65 | 50.80 | % | 0.30 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 2/4/2026 4:00:09 PM EST | |||
| 175.00 | 53.90 | 57.30 | 55.60 | % | 0.32 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:09 PM EST |