Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $156.58 as of 3/17/2026 7:25:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 92.55 | 96.35 | 94.45 | 92.88 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 65.00 | 87.75 | 91.20 | 89.48 | 87.95 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 70.00 | 82.60 | 86.30 | 84.45 | 75.45 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:12 PM EST |
| 75.00 | 77.85 | 79.70 | 78.78 | 67.10 | 0.00 | 0.00% | 1.05 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 80.00 | 73.20 | 76.40 | 74.80 | 71.60 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 85.00 | 68.20 | 71.35 | 69.78 | 37.20 | 0.00 | 0.00% | 0.82 | 0 | 31 | 1.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:12 PM EST |
| 90.00 | 62.70 | 66.55 | 64.63 | 58.70 | 0.00 | 0.00% | 0.72 | 0 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 95.00 | 58.35 | 61.45 | 59.90 | 55.90 | 0.00 | 0.00% | 0.63 | 0 | 32 | 1.26 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 100.00 | 53.05 | 56.55 | 54.80 | 48.45 | 0.00 | 0.00% | 0.55 | 0 | 195 | 1.13 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:12 PM EST |
| 105.00 | 49.30 | 51.40 | 50.35 | 52.67 | 0.00 | 0.00% | 0.48 | 0 | 61 | 1.04 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 110.00 | 43.70 | 46.65 | 45.18 | 46.93 | 0.00 | 0.00% | 0.41 | 0 | 689 | 0.98 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 115.00 | 38.60 | 42.05 | 40.33 | 42.20 | 0.00 | 0.00% | 0.35 | 0 | 770 | 0.85 | 0.98 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 120.00 | 34.80 | 36.90 | 35.85 | 35.87 | +0.72 | +2.05% | 0.30 | 8 | 2,092 | 0.80 | 0.96 | 0.00 | -0.05 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 125.00 | 29.65 | 32.45 | 31.05 | 30.75 | -3.14 | -9.27% | 0.25 | 2 | 1,416 | 0.77 | 0.93 | 0.01 | -0.06 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 130.00 | 24.60 | 27.80 | 26.20 | 28.50 | 0.00 | 0.00% | 0.20 | 0 | 1,532 | 0.54 | 0.90 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 135.00 | 20.90 | 22.95 | 21.93 | 21.84 | -2.87 | -11.62% | 0.16 | 2 | 794 | 0.53 | 0.85 | 0.01 | -0.10 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 140.00 | 17.10 | 18.50 | 17.80 | 20.11 | 0.00 | 0.00% | 0.13 | 0 | 1,433 | 0.53 | 0.79 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 145.00 | 13.60 | 14.65 | 14.13 | 14.55 | -1.58 | -9.80% | 0.10 | 4 | 918 | 0.51 | 0.73 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 150.00 | 10.55 | 11.50 | 11.03 | 11.21 | -1.69 | -13.11% | 0.07 | 51 | 1,887 | 0.50 | 0.65 | 0.02 | -0.14 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 155.00 | 8.10 | 8.75 | 8.43 | 8.65 | -1.35 | -13.50% | 0.05 | 55 | 3,315 | 0.48 | 0.57 | 0.02 | -0.15 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 160.00 | 5.60 | 6.45 | 6.03 | 6.30 | -1.31 | -17.22% | 0.04 | 13 | 4,644 | 0.47 | 0.48 | 0.02 | -0.15 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 165.00 | 4.05 | 4.65 | 4.35 | 4.37 | -1.14 | -20.69% | 0.03 | 4 | 762 | 0.47 | 0.39 | 0.02 | -0.14 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 170.00 | 2.82 | 3.20 | 3.01 | 3.03 | -0.80 | -20.89% | 0.02 | 12 | 2,383 | 0.46 | 0.31 | 0.02 | -0.12 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 175.00 | 1.87 | 2.18 | 2.03 | 1.90 | -0.73 | -27.76% | 0.01 | 3 | 989 | 0.46 | 0.23 | 0.01 | -0.11 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 180.00 | 1.22 | 1.48 | 1.35 | 1.34 | -0.49 | -26.78% | 0.01 | 13 | 522 | 0.45 | 0.17 | 0.01 | -0.09 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 185.00 | 0.77 | 1.02 | 0.90 | 0.78 | -0.55 | -41.36% | 0.00 | 402 | 2,101 | 0.46 | 0.12 | 0.01 | -0.07 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 190.00 | 0.47 | 0.69 | 0.58 | 0.59 | -0.31 | -34.45% | 0.00 | 6 | 102 | 0.45 | 0.09 | 0.01 | -0.05 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 195.00 | 0.28 | 0.57 | 0.43 | 0.44 | -0.17 | -27.87% | 0.00 | 4 | 71 | 0.46 | 0.06 | 0.01 | -0.04 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 200.00 | 0.03 | 0.48 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.44 | 0.04 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 210.00 | 0.01 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.56 | 0.02 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.48 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 0.84 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:12 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 | 2.14 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 1.93 | 0.97 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:12 PM EST |
| 80.00 | 0.06 | 0.28 | 0.17 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 104 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 85.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 90.00 | 0.06 | 0.22 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,864 | 0.86 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 100.00 | 0.20 | 0.32 | 0.26 | 0.22 | -0.05 | -18.52% | 0.00 | 2 | 1,042 | 0.78 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 105.00 | 0.09 | 0.52 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.73 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 110.00 | 0.20 | 0.56 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,987 | 0.69 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 115.00 | 0.52 | 0.82 | 0.67 | 0.60 | -0.06 | -9.10% | 0.01 | 3 | 1,575 | 0.65 | -0.02 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 120.00 | 0.67 | 0.91 | 0.79 | 0.85 | +0.08 | +10.39% | 0.01 | 1 | 2,427 | 0.61 | -0.04 | 0.00 | -0.05 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 125.00 | 0.99 | 1.22 | 1.11 | 1.12 | +0.02 | +1.82% | 0.01 | 12 | 1,628 | 0.59 | -0.07 | 0.01 | -0.06 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 130.00 | 1.50 | 1.71 | 1.61 | 1.71 | +0.19 | +12.50% | 0.01 | 119 | 1,705 | 0.56 | -0.10 | 0.01 | -0.08 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 135.00 | 2.30 | 2.47 | 2.39 | 2.33 | +0.16 | +7.38% | 0.02 | 25 | 843 | 0.54 | -0.15 | 0.01 | -0.10 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 140.00 | 3.15 | 3.60 | 3.38 | 3.28 | +0.20 | +6.50% | 0.02 | 97 | 1,232 | 0.52 | -0.21 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 145.00 | 4.40 | 4.95 | 4.68 | 4.70 | +0.34 | +7.80% | 0.03 | 14 | 5,786 | 0.51 | -0.27 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 150.00 | 6.15 | 6.80 | 6.48 | 6.63 | +0.63 | +10.50% | 0.04 | 12 | 1,532 | 0.50 | -0.35 | 0.02 | -0.14 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 155.00 | 8.40 | 9.05 | 8.73 | 8.81 | +0.87 | +10.96% | 0.06 | 23 | 643 | 0.49 | -0.43 | 0.02 | -0.15 | 3/17/2026 | 3/16/2026 4:00:12 PM EST |
| 160.00 | 11.10 | 11.90 | 11.50 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 560 | 0.48 | -0.52 | 0.02 | -0.15 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 165.00 | 14.35 | 15.15 | 14.75 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.47 | -0.61 | 0.02 | -0.14 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 170.00 | 17.30 | 19.30 | 18.30 | 16.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.47 | -0.69 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 175.00 | 21.45 | 23.60 | 22.53 | 30.10 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.43 | -0.77 | 0.01 | -0.11 | 3/9/2026 | 3/16/2026 4:00:12 PM EST |
| 180.00 | 25.85 | 27.95 | 26.90 | 24.38 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.83 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 185.00 | 29.55 | 32.55 | 31.05 | 30.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | -0.88 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:12 PM EST |
| 190.00 | 34.40 | 37.30 | 35.85 | % | 0.19 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.05 | 3/16/2026 4:00:12 PM EST | |||
| 195.00 | 39.55 | 42.60 | 41.08 | 50.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.64 | -0.94 | 0.01 | -0.04 | 3/6/2026 | 3/16/2026 4:00:12 PM EST |
| 200.00 | 44.10 | 47.50 | 45.80 | 47.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 3/2/2026 | 3/16/2026 4:00:12 PM EST |
| 210.00 | 53.90 | 57.40 | 55.65 | % | 0.27 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/16/2026 4:00:12 PM EST | |||
| 220.00 | 63.85 | 67.65 | 65.75 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:12 PM EST | |||
| 230.00 | 73.90 | 77.75 | 75.83 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST | |||
| 240.00 | 83.90 | 87.65 | 85.78 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:12 PM EST |