Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $118.49 as of 1/30/2026 2:57:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 33.30 | 36.30 | 34.80 | % | 0.43 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 85.00 | 29.05 | 31.25 | 30.15 | % | 0.35 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 23.95 | 26.35 | 25.15 | 28.68 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.74 | 0.92 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 19.55 | 22.65 | 21.10 | % | 0.22 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 98.00 | 17.65 | 19.80 | 18.73 | % | 0.19 | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 99.00 | 16.85 | 18.75 | 17.80 | % | 0.18 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 100.00 | 16.10 | 18.75 | 17.43 | % | 0.17 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 101.00 | 15.40 | 17.45 | 16.43 | % | 0.16 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 102.00 | 14.65 | 16.45 | 15.55 | % | 0.15 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 103.00 | 13.95 | 16.60 | 15.28 | % | 0.15 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 104.00 | 13.85 | 15.15 | 14.50 | % | 0.14 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 12.55 | 14.65 | 13.60 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | 0.72 | 0.02 | -0.11 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 106.00 | 11.35 | 13.55 | 12.45 | % | 0.12 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.11 | 1/30/2026 4:00:00 PM EST | |||
| 107.00 | 11.80 | 13.05 | 12.43 | 14.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.68 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 108.00 | 11.10 | 12.70 | 11.90 | % | 0.11 | 0 | 0 | 0.59 | 0.67 | 0.02 | -0.11 | 1/30/2026 4:00:00 PM EST | |||
| 109.00 | 10.00 | 11.65 | 10.83 | % | 0.10 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.12 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 9.90 | 11.50 | 10.70 | 10.31 | % | 0.10 | 2 | 0 | 0.59 | 0.63 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 111.00 | 9.30 | 10.55 | 9.93 | % | 0.09 | 0 | 0 | 0.57 | 0.61 | 0.02 | -0.12 | 1/30/2026 4:00:00 PM EST | |||
| 112.00 | 8.70 | 9.90 | 9.30 | 9.20 | % | 0.08 | 3 | 0 | 0.56 | 0.59 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 113.00 | 8.10 | 9.60 | 8.85 | 8.20 | % | 0.08 | 1 | 0 | 0.57 | 0.57 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 114.00 | 7.70 | 9.15 | 8.43 | 8.05 | % | 0.07 | 1 | 0 | 0.57 | 0.55 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 115.00 | 7.00 | 9.05 | 8.03 | 7.22 | -3.00 | -29.36% | 0.07 | 6 | 6 | 0.58 | 0.53 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 116.00 | 7.10 | 8.15 | 7.63 | 7.43 | -0.97 | -11.55% | 0.07 | 2 | 54 | 0.58 | 0.51 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 117.00 | 6.70 | 7.30 | 7.00 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.57 | 0.49 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 118.00 | 6.05 | 7.30 | 6.68 | 6.58 | -1.96 | -22.96% | 0.06 | 5 | 37 | 0.57 | 0.47 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 119.00 | 5.75 | 6.50 | 6.13 | 6.00 | -1.75 | -22.59% | 0.05 | 5 | 9 | 0.56 | 0.45 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 5.60 | 7.25 | 6.43 | 5.57 | -1.90 | -25.44% | 0.05 | 77 | 61 | 0.61 | 0.43 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 121.00 | 4.50 | 5.90 | 5.20 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.55 | 0.41 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 122.00 | 4.50 | 6.15 | 5.33 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.39 | 0.02 | -0.11 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 123.00 | 3.90 | 5.00 | 4.45 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | 0.38 | 0.02 | -0.11 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 124.00 | 3.85 | 4.80 | 4.33 | 4.03 | -0.88 | -17.93% | 0.03 | 1 | 5 | 0.55 | 0.36 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 3.60 | 4.45 | 4.03 | 3.80 | -0.79 | -17.22% | 0.03 | 2 | 11 | 0.55 | 0.34 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 126.00 | 3.05 | 4.45 | 3.75 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.55 | 0.32 | 0.02 | -0.10 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 127.00 | 2.78 | 4.70 | 3.74 | 3.25 | -1.48 | -31.29% | 0.03 | 48 | 52 | 0.57 | 0.30 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 128.00 | 2.57 | 3.80 | 3.19 | 3.51 | % | 0.02 | 1 | 0 | 0.54 | 0.29 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 129.00 | 2.51 | 3.40 | 2.96 | % | 0.02 | 0 | 0 | 0.54 | 0.27 | 0.02 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 1.81 | 4.20 | 3.01 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.56 | 0.26 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 131.00 | 0.50 | 4.45 | 2.48 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.02 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 132.00 | 1.13 | 3.15 | 2.14 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.23 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 133.00 | 0.89 | 2.44 | 1.67 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.49 | 0.21 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 1.62 | 2.32 | 1.97 | 1.77 | -0.77 | -30.32% | 0.01 | 100 | 24 | 0.55 | 0.19 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.93 | 1.53 | 1.23 | 1.06 | -0.93 | -46.74% | 0.01 | 2 | 108 | 0.54 | 0.13 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.76 | 2.69 | 1.73 | 0.76 | -0.47 | -38.22% | 0.01 | 2 | 6 | 0.66 | 0.09 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.26 | 0.63 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.06 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 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 | 2.42 | 1.21 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.10 | -0.02 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 0.68 | 1.10 | 0.89 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | -0.08 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 1.19 | 1.97 | 1.58 | 1.79 | +0.51 | +39.85% | 0.02 | 94 | 12 | 0.60 | -0.13 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 98.00 | 1.81 | 2.69 | 2.25 | 2.47 | +0.47 | +23.50% | 0.02 | 1 | 34 | 0.61 | -0.17 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 99.00 | 1.72 | 2.50 | 2.11 | 2.28 | +0.21 | +10.15% | 0.02 | 2 | 1 | 0.57 | -0.18 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 2.10 | 3.05 | 2.58 | 2.74 | +0.77 | +39.09% | 0.03 | 2 | 157 | 0.59 | -0.20 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 101.00 | 2.35 | 3.25 | 2.80 | 2.91 | -0.25 | -7.92% | 0.03 | 4 | 10 | 0.59 | -0.21 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 102.00 | 2.67 | 3.75 | 3.21 | % | 0.03 | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 103.00 | 2.63 | 4.65 | 3.64 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 104.00 | 2.70 | 4.15 | 3.43 | % | 0.03 | 0 | 0 | 0.56 | -0.26 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 3.55 | 4.55 | 4.05 | 4.20 | +0.80 | +23.53% | 0.04 | 4 | 22 | 0.59 | -0.28 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 106.00 | 3.95 | 5.15 | 4.55 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.60 | -0.30 | 0.02 | -0.11 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 107.00 | 4.25 | 5.35 | 4.80 | 4.82 | +0.62 | +14.77% | 0.04 | 60 | 1 | 0.59 | -0.32 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 108.00 | 4.35 | 5.60 | 4.98 | 5.35 | +0.86 | +19.16% | 0.05 | 2 | 8 | 0.57 | -0.33 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 109.00 | 5.00 | 6.10 | 5.55 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.59 | -0.35 | 0.02 | -0.12 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 5.35 | 6.50 | 5.93 | 6.09 | +1.19 | +24.29% | 0.05 | 2 | 17 | 0.58 | -0.37 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 111.00 | 5.95 | 6.55 | 6.25 | 6.98 | +1.29 | +22.68% | 0.06 | 3 | 24 | 0.57 | -0.39 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 112.00 | 6.20 | 7.50 | 6.85 | 7.09 | +0.29 | +4.27% | 0.06 | 2 | 2 | 0.58 | -0.41 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 113.00 | 6.65 | 7.60 | 7.13 | 7.89 | % | 0.06 | 4 | 0 | 0.57 | -0.43 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 114.00 | 7.35 | 7.90 | 7.63 | 7.90 | +0.32 | +4.23% | 0.07 | 3 | 1 | 0.57 | -0.45 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 7.60 | 8.95 | 8.28 | 8.57 | +1.72 | +25.11% | 0.07 | 3 | 4 | 0.57 | -0.47 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 116.00 | 8.20 | 9.40 | 8.80 | 7.14 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.57 | -0.49 | 0.02 | -0.12 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 117.00 | 8.55 | 10.20 | 9.38 | 8.17 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | -0.51 | 0.02 | -0.12 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 118.00 | 9.10 | 10.20 | 9.65 | 9.84 | +1.41 | +16.73% | 0.08 | 1 | 11 | 0.55 | -0.53 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 119.00 | 9.00 | 11.10 | 10.05 | 10.33 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.55 | 0.02 | -0.12 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 10.55 | 11.35 | 10.95 | 9.33 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.56 | -0.57 | 0.02 | -0.12 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 121.00 | 11.20 | 12.80 | 12.00 | % | 0.10 | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.12 | 1/30/2026 4:00:00 PM EST | |||
| 122.00 | 11.45 | 13.10 | 12.28 | % | 0.10 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.11 | 1/30/2026 4:00:00 PM EST | |||
| 123.00 | 12.30 | 13.15 | 12.73 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.62 | 0.02 | -0.11 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 124.00 | 12.85 | 13.90 | 13.38 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | -0.64 | 0.02 | -0.11 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 13.85 | 15.45 | 14.65 | % | 0.12 | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.11 | 1/30/2026 4:00:00 PM EST | |||
| 126.00 | 14.55 | 15.65 | 15.10 | % | 0.12 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 127.00 | 14.20 | 16.85 | 15.53 | % | 0.12 | 0 | 0 | 0.53 | -0.70 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 128.00 | 15.00 | 18.05 | 16.53 | % | 0.13 | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.10 | 1/30/2026 4:00:00 PM EST | |||
| 129.00 | 16.70 | 18.30 | 17.50 | % | 0.14 | 0 | 0 | 0.57 | -0.73 | 0.02 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 16.30 | 18.80 | 17.55 | 17.37 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | -0.74 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 131.00 | 16.95 | 20.05 | 18.50 | % | 0.14 | 0 | 0 | 0.49 | -0.76 | 0.02 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 132.00 | 18.30 | 20.70 | 19.50 | % | 0.15 | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.09 | 1/30/2026 4:00:00 PM EST | |||
| 133.00 | 19.55 | 22.15 | 20.85 | % | 0.16 | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.08 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 21.25 | 23.80 | 22.53 | 22.43 | +1.58 | +7.58% | 0.17 | 3 | 2 | 0.57 | -0.81 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 25.80 | 27.55 | 26.68 | 24.28 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.53 | -0.87 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 30.40 | 32.75 | 31.58 | % | 0.22 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 35.10 | 37.50 | 36.30 | % | 0.24 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 39.10 | 42.05 | 40.58 | 40.17 | 0.00 | 0.00% | 0.26 | 0 | 45 | 0.79 | -0.96 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 44.30 | 46.80 | 45.55 | 45.04 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.82 | -0.97 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 49.20 | 52.35 | 50.78 | 47.29 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.95 | -0.98 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 54.25 | 57.55 | 55.90 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 59.05 | 62.50 | 60.78 | % | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST |