Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $116.66 as of 2/19/2026 7:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 42.25 | 45.80 | 44.03 | % | 0.59 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST | |||
| 80.00 | 37.90 | 41.00 | 39.45 | % | 0.49 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 2/19/2026 12:59:04 PM EST | |||
| 85.00 | 33.20 | 36.30 | 34.75 | % | 0.41 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 2/19/2026 12:59:04 PM EST | |||
| 90.00 | 28.65 | 31.65 | 30.15 | % | 0.33 | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.06 | 2/19/2026 12:59:04 PM EST | |||
| 95.00 | 24.40 | 27.40 | 25.90 | % | 0.27 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.08 | 2/19/2026 12:59:04 PM EST | |||
| 100.00 | 20.55 | 23.35 | 21.95 | % | 0.22 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.09 | 2/19/2026 12:59:04 PM EST | |||
| 102.00 | 19.25 | 20.60 | 19.93 | % | 0.20 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 103.00 | 17.85 | 21.25 | 19.55 | % | 0.19 | 0 | 0 | 0.62 | 0.78 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 104.00 | 17.05 | 20.65 | 18.85 | % | 0.18 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 105.00 | 16.80 | 19.80 | 18.30 | % | 0.17 | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 106.00 | 16.75 | 18.05 | 17.40 | % | 0.16 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 107.00 | 16.15 | 17.80 | 16.98 | % | 0.16 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 108.00 | 14.85 | 17.75 | 16.30 | % | 0.15 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 109.00 | 13.95 | 16.65 | 15.30 | % | 0.14 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 110.00 | 13.00 | 15.50 | 14.25 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | 0.69 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 111.00 | 13.60 | 14.90 | 14.25 | % | 0.13 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 112.00 | 12.80 | 15.10 | 13.95 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.66 | 0.01 | -0.12 | 2/12/2026 | 2/19/2026 12:59:04 PM EST |
| 113.00 | 11.90 | 14.55 | 13.23 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 114.00 | 11.70 | 13.20 | 12.45 | % | 0.11 | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 115.00 | 11.10 | 12.70 | 11.90 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | 0.61 | 0.02 | -0.12 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 116.00 | 10.65 | 12.95 | 11.80 | 12.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.59 | 0.02 | -0.12 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 117.00 | 9.95 | 12.45 | 11.20 | % | 0.10 | 0 | 0 | 0.63 | 0.58 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 118.00 | 9.65 | 10.70 | 10.18 | 10.25 | -0.16 | -1.54% | 0.09 | 1 | 1 | 0.60 | 0.56 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 119.00 | 9.25 | 10.70 | 9.98 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.54 | 0.02 | -0.13 | 2/12/2026 | 2/19/2026 12:59:04 PM EST |
| 120.00 | 8.45 | 11.30 | 9.88 | 9.36 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | 0.53 | 0.02 | -0.13 | 2/12/2026 | 2/19/2026 12:59:04 PM EST |
| 121.00 | 8.15 | 10.65 | 9.40 | 9.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.51 | 0.02 | -0.13 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 122.00 | 7.50 | 9.30 | 8.40 | 6.84 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | 0.50 | 0.02 | -0.12 | 2/12/2026 | 2/19/2026 12:59:04 PM EST |
| 123.00 | 7.05 | 9.20 | 8.13 | % | 0.07 | 0 | 0 | 0.60 | 0.48 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 124.00 | 6.85 | 9.15 | 8.00 | 7.66 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | 0.46 | 0.02 | -0.12 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 125.00 | 6.60 | 8.85 | 7.73 | % | 0.06 | 0 | 0 | 0.63 | 0.45 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 126.00 | 6.00 | 7.85 | 6.93 | % | 0.06 | 0 | 0 | 0.60 | 0.43 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 127.00 | 5.95 | 7.45 | 6.70 | % | 0.05 | 0 | 0 | 0.61 | 0.42 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 128.00 | 5.25 | 6.60 | 5.93 | % | 0.05 | 0 | 0 | 0.58 | 0.40 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 129.00 | 5.25 | 7.45 | 6.35 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 130.00 | 4.65 | 6.35 | 5.50 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.37 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 131.00 | 4.75 | 6.05 | 5.40 | 5.10 | % | 0.04 | 1 | 0 | 0.61 | 0.36 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 12:59:04 PM EST | |
| 132.00 | 4.00 | 6.35 | 5.18 | % | 0.04 | 0 | 0 | 0.61 | 0.35 | 0.02 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 133.00 | 3.85 | 6.40 | 5.13 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.02 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 134.00 | 3.75 | 5.90 | 4.83 | % | 0.04 | 0 | 0 | 0.62 | 0.32 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 135.00 | 3.45 | 4.95 | 4.20 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.30 | 0.01 | -0.11 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 136.00 | 2.99 | 4.85 | 3.92 | % | 0.03 | 0 | 0 | 0.59 | 0.29 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 137.00 | 2.99 | 5.15 | 4.07 | % | 0.03 | 0 | 0 | 0.62 | 0.28 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 140.00 | 2.56 | 3.40 | 2.98 | 2.92 | +0.46 | +18.70% | 0.02 | 3 | 3 | 0.58 | 0.24 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 145.00 | 1.75 | 2.28 | 2.02 | 2.12 | +0.21 | +11.00% | 0.01 | 1 | 105 | 0.57 | 0.18 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 150.00 | 1.18 | 2.25 | 1.72 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | 0.13 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 155.00 | 0.34 | 2.50 | 1.42 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.09 | 0.01 | -0.05 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 160.00 | 0.01 | 1.90 | 0.96 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.05 | 0.01 | -0.03 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 165.00 | 0.01 | 1.68 | 0.85 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST | |||
| 175.00 | 0.00 | 1.72 | 0.86 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.02 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 2/19/2026 12:59:04 PM EST | |||
| 85.00 | 0.25 | 1.15 | 0.70 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | -0.05 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 90.00 | 0.45 | 1.60 | 1.03 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.09 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 95.00 | 1.50 | 2.16 | 1.83 | 1.85 | -0.31 | -14.36% | 0.02 | 1 | 103 | 0.65 | -0.13 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 100.00 | 2.32 | 3.45 | 2.89 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.18 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 102.00 | 2.19 | 3.50 | 2.85 | 3.34 | % | 0.03 | 1 | 0 | 0.60 | -0.20 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 12:59:04 PM EST | |
| 103.00 | 1.72 | 4.35 | 3.04 | % | 0.03 | 0 | 0 | 0.59 | -0.22 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 104.00 | 2.45 | 4.60 | 3.53 | % | 0.03 | 0 | 0 | 0.61 | -0.23 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 105.00 | 3.45 | 5.40 | 4.43 | 4.73 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | -0.24 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 106.00 | 3.70 | 5.85 | 4.78 | 4.50 | -0.30 | -6.25% | 0.05 | 1 | 3 | 0.66 | -0.26 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 107.00 | 4.25 | 5.70 | 4.98 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | -0.27 | 0.01 | -0.11 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 108.00 | 2.98 | 5.90 | 4.44 | % | 0.04 | 0 | 0 | 0.58 | -0.28 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 109.00 | 4.80 | 6.35 | 5.58 | % | 0.05 | 0 | 0 | 0.64 | -0.30 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 110.00 | 5.00 | 6.80 | 5.90 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | -0.31 | 0.01 | -0.12 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 111.00 | 5.20 | 7.80 | 6.50 | % | 0.06 | 0 | 0 | 0.65 | -0.33 | 0.01 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 112.00 | 4.65 | 7.35 | 6.00 | 7.47 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.58 | -0.34 | 0.01 | -0.12 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 113.00 | 6.55 | 7.25 | 6.90 | 6.95 | -3.21 | -31.60% | 0.06 | 6 | 0 | 0.62 | -0.36 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 114.00 | 6.55 | 7.90 | 7.23 | 6.56 | -1.75 | -21.06% | 0.06 | 4 | 5 | 0.61 | -0.38 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:59:04 PM EST |
| 115.00 | 6.95 | 8.25 | 7.60 | 9.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.39 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:59:04 PM EST |
| 116.00 | 6.50 | 9.20 | 7.85 | % | 0.07 | 0 | 0 | 0.59 | -0.41 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 117.00 | 6.85 | 9.30 | 8.08 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 118.00 | 8.75 | 10.25 | 9.50 | % | 0.08 | 0 | 0 | 0.63 | -0.44 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 119.00 | 8.85 | 10.65 | 9.75 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | -0.46 | 0.02 | -0.13 | 2/17/2026 | 2/19/2026 12:59:04 PM EST |
| 120.00 | 9.65 | 10.60 | 10.13 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.60 | -0.47 | 0.02 | -0.13 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 121.00 | 8.95 | 11.80 | 10.38 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.02 | -0.13 | 2/19/2026 12:59:04 PM EST | |||
| 122.00 | 9.50 | 12.70 | 11.10 | % | 0.09 | 0 | 0 | 0.59 | -0.50 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 123.00 | 11.15 | 12.45 | 11.80 | % | 0.10 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 124.00 | 11.25 | 13.50 | 12.38 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 125.00 | 11.30 | 13.85 | 12.58 | % | 0.10 | 0 | 0 | 0.57 | -0.55 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 126.00 | 13.00 | 14.75 | 13.88 | % | 0.11 | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 127.00 | 13.60 | 15.95 | 14.78 | % | 0.12 | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 128.00 | 13.85 | 16.00 | 14.93 | % | 0.12 | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 129.00 | 13.90 | 16.40 | 15.15 | % | 0.12 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.12 | 2/19/2026 12:59:04 PM EST | |||
| 130.00 | 14.55 | 17.20 | 15.88 | 17.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.63 | 0.02 | -0.12 | 2/13/2026 | 2/19/2026 12:59:04 PM EST |
| 131.00 | 16.45 | 18.25 | 17.35 | % | 0.13 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 132.00 | 17.05 | 18.30 | 17.68 | % | 0.13 | 0 | 0 | 0.59 | -0.65 | 0.02 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 133.00 | 16.70 | 19.50 | 18.10 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 134.00 | 17.45 | 20.25 | 18.85 | % | 0.14 | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 135.00 | 18.20 | 21.00 | 19.60 | % | 0.15 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.11 | 2/19/2026 12:59:04 PM EST | |||
| 136.00 | 20.05 | 21.75 | 20.90 | % | 0.15 | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 137.00 | 20.80 | 22.10 | 21.45 | % | 0.16 | 0 | 0 | 0.58 | -0.72 | 0.01 | -0.10 | 2/19/2026 12:59:04 PM EST | |||
| 140.00 | 22.20 | 24.45 | 23.33 | % | 0.17 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.09 | 2/19/2026 12:59:04 PM EST | |||
| 145.00 | 27.70 | 29.10 | 28.40 | % | 0.20 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.08 | 2/19/2026 12:59:04 PM EST | |||
| 150.00 | 31.25 | 33.55 | 32.40 | 31.58 | % | 0.22 | 5 | 0 | 0.71 | -0.87 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 12:59:04 PM EST | |
| 155.00 | 35.75 | 38.55 | 37.15 | % | 0.24 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.05 | 2/19/2026 12:59:04 PM EST | |||
| 160.00 | 40.20 | 43.25 | 41.73 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.03 | 2/19/2026 12:59:04 PM EST | |||
| 165.00 | 45.10 | 48.10 | 46.60 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST | |||
| 170.00 | 49.90 | 53.45 | 51.68 | % | 0.30 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST | |||
| 175.00 | 54.80 | 58.40 | 56.60 | % | 0.32 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 2/19/2026 12:59:04 PM EST |