Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $119.06 as of 2/20/2026 2:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.80 | 63.95 | 62.38 | % | 1.04 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 65.00 | 56.50 | 58.80 | 57.65 | 55.41 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:14 PM EST |
| 70.00 | 51.65 | 53.90 | 52.78 | 65.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 9/24/2025 | 2/20/2026 4:00:14 PM EST |
| 75.00 | 46.15 | 48.60 | 47.38 | 62.30 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.75 | 0.97 | 0.00 | -0.03 | 12/4/2025 | 2/20/2026 4:00:14 PM EST |
| 80.00 | 41.50 | 44.30 | 42.90 | 35.60 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.80 | 0.96 | 0.00 | -0.04 | 1/30/2026 | 2/20/2026 4:00:14 PM EST |
| 85.00 | 36.80 | 39.25 | 38.03 | 35.00 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.70 | 0.94 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 32.20 | 34.65 | 33.43 | 26.75 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.67 | 0.91 | 0.01 | -0.06 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 95.00 | 27.90 | 30.50 | 29.20 | 25.39 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.67 | 0.88 | 0.01 | -0.07 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 100.00 | 23.75 | 26.30 | 25.03 | 22.35 | 0.00 | 0.00% | 0.25 | 0 | 139 | 0.51 | 0.84 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 20.60 | 22.45 | 21.53 | 18.02 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.56 | 0.78 | 0.01 | -0.09 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 17.70 | 19.10 | 18.40 | 15.79 | 0.00 | 0.00% | 0.17 | 0 | 723 | 0.59 | 0.73 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 14.45 | 15.80 | 15.13 | 14.75 | +1.85 | +14.35% | 0.13 | 7 | 843 | 0.58 | 0.66 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 11.95 | 12.90 | 12.43 | 12.15 | +1.50 | +14.09% | 0.10 | 29 | 2,018 | 0.58 | 0.59 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 9.45 | 9.90 | 9.68 | 9.85 | +1.20 | +13.88% | 0.08 | 39 | 1,456 | 0.56 | 0.51 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 7.60 | 7.85 | 7.73 | 7.72 | +1.22 | +18.77% | 0.06 | 14 | 1,295 | 0.56 | 0.44 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 5.70 | 6.30 | 6.00 | 5.88 | +0.58 | +10.95% | 0.04 | 8 | 725 | 0.55 | 0.37 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 4.20 | 4.90 | 4.55 | 4.57 | +0.72 | +18.71% | 0.03 | 26 | 1,083 | 0.55 | 0.30 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 3.35 | 3.90 | 3.63 | 3.30 | +0.38 | +13.02% | 0.03 | 6 | 411 | 0.56 | 0.25 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 2.23 | 2.91 | 2.57 | 2.53 | +0.28 | +12.45% | 0.02 | 110 | 986 | 0.54 | 0.20 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 1.42 | 2.40 | 1.91 | 1.74 | -0.05 | -2.80% | 0.01 | 5 | 742 | 0.54 | 0.16 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 1.41 | 1.70 | 1.56 | 1.50 | +0.10 | +7.15% | 0.01 | 29 | 665 | 0.55 | 0.12 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 0.59 | 1.54 | 1.07 | 0.99 | -0.06 | -5.72% | 0.01 | 1 | 357 | 0.54 | 0.10 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 0.75 | 1.04 | 0.90 | 0.71 | +0.01 | +1.43% | 0.01 | 1 | 1,483 | 0.56 | 0.08 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 1.31 | 0.66 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.64 | 0.06 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.77 | 0.05 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 1.47 | 0.74 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.73 | 0.04 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 1.78 | 0.89 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.80 | 0.03 | 0.00 | -0.01 | 1/21/2026 | 2/20/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.81 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 1.38 | 0.69 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.88 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.18 | 1.09 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.43 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 70.00 | 0.10 | 0.51 | 0.31 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 161 | 0.74 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 75.00 | 0.18 | 0.70 | 0.44 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.71 | -0.03 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 80.00 | 0.31 | 0.83 | 0.57 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.67 | -0.04 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 85.00 | 0.81 | 0.90 | 0.86 | 0.89 | -0.24 | -21.24% | 0.01 | 2 | 353 | 0.66 | -0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 1.08 | 1.45 | 1.27 | 1.43 | -0.18 | -11.18% | 0.01 | 6 | 520 | 0.64 | -0.09 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 95.00 | 1.86 | 2.11 | 1.99 | 2.20 | -0.28 | -11.29% | 0.02 | 6 | 1,805 | 0.63 | -0.12 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 100.00 | 2.51 | 3.15 | 2.83 | 2.85 | -0.45 | -13.64% | 0.03 | 13 | 1,223 | 0.62 | -0.16 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 3.80 | 4.70 | 4.25 | 3.80 | -1.04 | -21.49% | 0.04 | 17 | 1,496 | 0.62 | -0.22 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 5.00 | 5.60 | 5.30 | 5.33 | -1.15 | -17.75% | 0.05 | 7 | 1,536 | 0.58 | -0.27 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 6.70 | 7.60 | 7.15 | 7.25 | -1.10 | -13.18% | 0.06 | 193 | 1,527 | 0.58 | -0.34 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 8.85 | 9.80 | 9.33 | 9.30 | -1.65 | -15.07% | 0.08 | 13 | 1,868 | 0.57 | -0.41 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 11.40 | 12.45 | 11.93 | 11.82 | -3.63 | -23.50% | 0.10 | 42 | 1,030 | 0.56 | -0.49 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 14.45 | 15.60 | 15.03 | 17.58 | 0.00 | 0.00% | 0.12 | 0 | 568 | 0.56 | -0.56 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 17.75 | 18.85 | 18.30 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 157 | 0.55 | -0.63 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 21.05 | 22.80 | 21.93 | 22.58 | -2.94 | -11.52% | 0.16 | 3 | 621 | 0.55 | -0.70 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 25.35 | 26.90 | 26.13 | 29.46 | 0.00 | 0.00% | 0.18 | 0 | 311 | 0.56 | -0.75 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 29.35 | 31.10 | 30.23 | 33.02 | 0.00 | 0.00% | 0.20 | 0 | 241 | 0.55 | -0.80 | 0.01 | -0.06 | 2/2/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 33.20 | 35.50 | 34.35 | 39.35 | 0.00 | 0.00% | 0.22 | 0 | 135 | 0.52 | -0.84 | 0.01 | -0.06 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 38.05 | 40.70 | 39.38 | 44.07 | 0.00 | 0.00% | 0.25 | 0 | 377 | 0.55 | -0.88 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 42.85 | 45.35 | 44.10 | 42.40 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.56 | -0.90 | 0.01 | -0.04 | 11/25/2025 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 47.15 | 50.10 | 48.63 | 46.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.73 | -0.92 | 0.01 | -0.03 | 11/25/2025 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 52.00 | 54.95 | 53.48 | 29.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.03 | 11/4/2025 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 56.70 | 59.85 | 58.28 | 55.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.02 | 11/25/2025 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 61.85 | 64.75 | 63.30 | 60.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.02 | 11/25/2025 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 66.00 | 69.70 | 67.85 | % | 0.36 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 195.00 | 71.55 | 74.15 | 72.85 | % | 0.37 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 200.00 | 76.50 | 79.65 | 78.08 | % | 0.39 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 210.00 | 85.70 | 89.75 | 87.73 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 220.00 | 96.35 | 99.15 | 97.75 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 230.00 | 106.50 | 109.15 | 107.83 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 240.00 | 115.90 | 119.15 | 117.53 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST |