Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $117.17 as of 1/23/2026 11:06:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 78.60 | 82.45 | 80.53 | 72.00 | 0.00 | 0.00% | 2.30 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 1/23/2026 4:00:05 PM EST |
| 40.00 | 73.60 | 77.50 | 75.55 | 96.60 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/23/2026 4:00:05 PM EST |
| 45.00 | 69.25 | 72.65 | 70.95 | 70.05 | 0.00 | 0.00% | 1.58 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 1/23/2026 4:00:05 PM EST |
| 50.00 | 63.70 | 67.50 | 65.60 | 65.00 | -21.90 | -25.21% | 1.31 | 1 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 55.00 | 58.75 | 62.45 | 60.60 | 91.55 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 1/23/2026 4:00:05 PM EST |
| 60.00 | 54.35 | 57.00 | 55.68 | 57.73 | 0.00 | 0.00% | 0.93 | 0 | 268 | 1.14 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/23/2026 4:00:05 PM EST |
| 65.00 | 49.45 | 52.90 | 51.18 | 53.67 | 0.00 | 0.00% | 0.79 | 0 | 159 | 1.18 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 70.00 | 44.55 | 47.20 | 45.88 | 59.50 | 0.00 | 0.00% | 0.66 | 0 | 153 | 0.94 | 0.98 | 0.00 | -0.02 | 12/17/2025 | 1/23/2026 4:00:05 PM EST |
| 75.00 | 39.75 | 41.85 | 40.80 | 43.16 | 0.00 | 0.00% | 0.54 | 0 | 167 | 0.76 | 0.96 | 0.00 | -0.03 | 1/8/2026 | 1/23/2026 4:00:05 PM EST |
| 80.00 | 34.95 | 37.10 | 36.03 | 32.69 | 0.00 | 0.00% | 0.45 | 0 | 349 | 0.71 | 0.95 | 0.00 | -0.04 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 85.00 | 30.35 | 33.30 | 31.83 | 32.00 | -3.50 | -9.86% | 0.37 | 2 | 257 | 0.76 | 0.92 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 90.00 | 25.80 | 28.05 | 26.93 | 23.40 | 0.00 | 0.00% | 0.30 | 0 | 1,771 | 0.63 | 0.88 | 0.01 | -0.06 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 95.00 | 21.55 | 23.70 | 22.63 | 25.06 | 0.00 | 0.00% | 0.24 | 0 | 793 | 0.47 | 0.84 | 0.01 | -0.06 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 100.00 | 17.55 | 20.25 | 18.90 | 18.80 | -1.85 | -8.96% | 0.19 | 3 | 1,336 | 0.50 | 0.79 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 105.00 | 15.30 | 15.75 | 15.53 | 15.30 | -2.95 | -16.17% | 0.15 | 2 | 833 | 0.52 | 0.72 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 110.00 | 12.10 | 12.60 | 12.35 | 12.18 | -1.97 | -13.93% | 0.11 | 204 | 743 | 0.51 | 0.64 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 115.00 | 9.10 | 10.45 | 9.78 | 9.45 | -2.25 | -19.24% | 0.09 | 89 | 606 | 0.52 | 0.56 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 120.00 | 7.15 | 7.80 | 7.48 | 7.34 | -1.20 | -14.06% | 0.06 | 279 | 4,418 | 0.51 | 0.47 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 125.00 | 5.50 | 5.80 | 5.65 | 5.49 | -1.06 | -16.19% | 0.05 | 240 | 1,119 | 0.51 | 0.39 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 130.00 | 3.85 | 4.85 | 4.35 | 4.09 | -0.98 | -19.33% | 0.03 | 52 | 1,931 | 0.51 | 0.31 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 135.00 | 2.59 | 3.50 | 3.05 | 3.06 | -0.64 | -17.30% | 0.02 | 93 | 1,822 | 0.50 | 0.25 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 140.00 | 2.19 | 2.35 | 2.27 | 2.20 | -0.56 | -20.29% | 0.02 | 134 | 4,148 | 0.51 | 0.20 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 145.00 | 1.52 | 1.97 | 1.75 | 1.70 | -0.32 | -15.85% | 0.01 | 7 | 1,888 | 0.52 | 0.15 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 150.00 | 1.16 | 1.35 | 1.26 | 1.29 | -0.19 | -12.84% | 0.01 | 273 | 5,163 | 0.52 | 0.12 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 155.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.27 | -23.08% | 0.01 | 5 | 1,056 | 0.52 | 0.09 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 160.00 | 0.45 | 0.74 | 0.60 | 0.60 | -0.22 | -26.83% | 0.00 | 10 | 2,274 | 0.51 | 0.07 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 165.00 | 0.36 | 0.55 | 0.46 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,170 | 0.52 | 0.05 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 0.53 | 0.39 | 0.35 | -0.14 | -28.58% | 0.00 | 269 | 1,269 | 0.54 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 175.00 | 0.16 | 0.52 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.55 | 0.03 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 180.00 | 0.11 | 0.43 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.56 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 185.00 | 0.06 | 0.36 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.55 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 190.00 | 0.04 | 0.31 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,347 | 0.56 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 195.00 | 0.01 | 0.26 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.55 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.65 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,132 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 546 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/23/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.89 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 60.00 | 0.03 | 0.27 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 73 | 490 | 0.76 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 65.00 | 0.03 | 0.24 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.67 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.07 | +38.89% | 0.00 | 6 | 1,811 | 0.68 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 75.00 | 0.32 | 0.40 | 0.36 | 0.39 | +0.06 | +18.19% | 0.00 | 24 | 1,807 | 0.64 | -0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 80.00 | 0.50 | 1.19 | 0.85 | 0.60 | +0.06 | +11.12% | 0.01 | 48 | 10,089 | 0.66 | -0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 85.00 | 0.69 | 1.00 | 0.85 | 0.92 | +0.12 | +15.00% | 0.01 | 1 | 3,233 | 0.58 | -0.08 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 90.00 | 0.61 | 2.00 | 1.31 | 1.40 | +0.16 | +12.91% | 0.01 | 6 | 3,081 | 0.55 | -0.12 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 95.00 | 1.80 | 2.60 | 2.20 | 2.15 | +0.39 | +22.16% | 0.02 | 5 | 1,636 | 0.56 | -0.16 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 100.00 | 2.80 | 3.50 | 3.15 | 3.14 | +0.34 | +12.15% | 0.03 | 109 | 6,265 | 0.54 | -0.21 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 105.00 | 4.30 | 4.60 | 4.45 | 4.65 | +0.75 | +19.24% | 0.04 | 91 | 4,611 | 0.52 | -0.28 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 110.00 | 6.10 | 6.40 | 6.25 | 6.55 | +0.65 | +11.02% | 0.06 | 78 | 7,491 | 0.51 | -0.36 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 115.00 | 8.25 | 9.85 | 9.05 | 9.00 | +1.00 | +12.50% | 0.08 | 36 | 1,608 | 0.53 | -0.44 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 120.00 | 10.90 | 12.60 | 11.75 | 11.70 | +1.02 | +9.56% | 0.10 | 569 | 3,093 | 0.52 | -0.53 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 125.00 | 13.95 | 14.95 | 14.45 | 14.90 | +2.26 | +17.88% | 0.12 | 7 | 1,234 | 0.49 | -0.61 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 130.00 | 17.55 | 19.25 | 18.40 | 17.15 | 0.00 | 0.00% | 0.14 | 0 | 1,413 | 0.51 | -0.69 | 0.02 | -0.07 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 135.00 | 21.55 | 23.10 | 22.33 | 22.43 | +2.38 | +11.87% | 0.17 | 2 | 1,846 | 0.51 | -0.75 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 140.00 | 26.10 | 27.75 | 26.93 | 26.57 | -1.96 | -6.87% | 0.19 | 2 | 1,490 | 0.54 | -0.80 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 145.00 | 30.05 | 32.15 | 31.10 | 31.06 | -3.08 | -9.03% | 0.21 | 2 | 958 | 0.52 | -0.85 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 150.00 | 34.75 | 35.45 | 35.10 | 36.75 | -1.79 | -4.65% | 0.23 | 8 | 677 | 0.46 | -0.88 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 155.00 | 39.40 | 41.40 | 40.40 | 44.03 | 0.00 | 0.00% | 0.26 | 0 | 152 | 0.66 | -0.91 | 0.01 | -0.04 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 160.00 | 44.20 | 45.90 | 45.05 | 40.45 | 0.00 | 0.00% | 0.28 | 0 | 234 | 0.65 | -0.93 | 0.01 | -0.03 | 1/15/2026 | 1/23/2026 4:00:05 PM EST |
| 165.00 | 49.30 | 51.10 | 50.20 | 45.71 | 0.00 | 0.00% | 0.30 | 0 | 86 | 0.72 | -0.95 | 0.00 | -0.02 | 1/14/2026 | 1/23/2026 4:00:05 PM EST |
| 170.00 | 52.85 | 56.70 | 54.78 | 23.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 10/30/2025 | 1/23/2026 4:00:05 PM EST |
| 175.00 | 57.70 | 61.70 | 59.70 | 48.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 12/22/2025 | 1/23/2026 4:00:05 PM EST |
| 180.00 | 62.70 | 66.70 | 64.70 | 60.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 185.00 | 67.70 | 71.75 | 69.73 | 36.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 11/4/2025 | 1/23/2026 4:00:05 PM EST |
| 190.00 | 72.70 | 76.70 | 74.70 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 195.00 | 77.75 | 81.75 | 79.75 | 74.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/23/2026 4:00:05 PM EST |
| 200.00 | 82.75 | 86.70 | 84.73 | 79.23 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:05 PM EST |
| 210.00 | 92.70 | 96.70 | 94.70 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 220.00 | 103.45 | 106.75 | 105.10 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 230.00 | 113.70 | 116.75 | 115.23 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 240.00 | 123.20 | 126.00 | 124.60 | % | 0.52 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST |