Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $146.51 as of 3/10/2026 2:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.95 | 70.00 | 68.48 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 80.00 | 61.85 | 65.05 | 63.45 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 85.00 | 56.85 | 60.10 | 58.48 | % | 0.69 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 3/10/2026 2:59:06 PM EST | |||
| 90.00 | 52.35 | 55.20 | 53.78 | % | 0.60 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/10/2026 2:59:06 PM EST | |||
| 95.00 | 47.65 | 50.35 | 49.00 | % | 0.52 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 3/10/2026 2:59:06 PM EST | |||
| 100.00 | 42.60 | 45.55 | 44.08 | % | 0.44 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.02 | 3/10/2026 2:59:06 PM EST | |||
| 105.00 | 37.90 | 40.85 | 39.38 | % | 0.38 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.04 | 3/10/2026 2:59:06 PM EST | |||
| 110.00 | 33.30 | 36.25 | 34.78 | % | 0.32 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.05 | 3/10/2026 2:59:06 PM EST | |||
| 115.00 | 28.80 | 31.80 | 30.30 | % | 0.26 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 3/10/2026 2:59:06 PM EST | |||
| 120.00 | 25.00 | 27.55 | 26.28 | % | 0.22 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.08 | 3/10/2026 2:59:06 PM EST | |||
| 125.00 | 20.50 | 23.60 | 22.05 | 22.16 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.80 | 0.01 | -0.09 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 130.00 | 16.95 | 19.40 | 18.18 | % | 0.14 | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.10 | 3/10/2026 2:59:06 PM EST | |||
| 133.00 | 14.90 | 16.90 | 15.90 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 134.00 | 14.20 | 16.45 | 15.33 | 18.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.69 | 0.01 | -0.11 | 3/6/2026 | 3/10/2026 2:59:06 PM EST |
| 135.00 | 13.70 | 15.45 | 14.58 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 136.00 | 13.05 | 15.45 | 14.25 | 14.73 | % | 0.10 | 1 | 0 | 0.51 | 0.66 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 137.00 | 12.55 | 14.70 | 13.63 | 13.51 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.64 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 138.00 | 12.20 | 13.45 | 12.83 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.01 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 139.00 | 11.75 | 13.15 | 12.45 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 140.00 | 11.10 | 12.40 | 11.75 | 12.19 | -0.04 | -0.33% | 0.08 | 4 | 3 | 0.50 | 0.60 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 141.00 | 10.55 | 11.75 | 11.15 | % | 0.08 | 0 | 0 | 0.50 | 0.58 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 142.00 | 10.00 | 12.15 | 11.08 | 11.41 | % | 0.08 | 2 | 0 | 0.51 | 0.56 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 143.00 | 9.40 | 10.80 | 10.10 | 10.82 | % | 0.07 | 2 | 0 | 0.49 | 0.55 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 144.00 | 8.95 | 11.00 | 9.98 | 10.37 | % | 0.07 | 5 | 0 | 0.50 | 0.53 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 145.00 | 8.40 | 10.50 | 9.45 | 9.84 | -1.61 | -14.07% | 0.07 | 4 | 10 | 0.52 | 0.52 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 146.00 | 8.05 | 10.45 | 9.25 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.51 | 0.50 | 0.02 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 147.00 | 6.95 | 9.50 | 8.23 | 7.73 | -4.32 | -35.86% | 0.06 | 2 | 1 | 0.48 | 0.48 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 148.00 | 7.20 | 7.80 | 7.50 | % | 0.05 | 0 | 0 | 0.47 | 0.47 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 149.00 | 6.75 | 7.65 | 7.20 | 9.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.45 | 0.02 | -0.11 | 3/5/2026 | 3/10/2026 2:59:06 PM EST |
| 150.00 | 6.30 | 7.30 | 6.80 | 7.00 | % | 0.05 | 10 | 0 | 0.49 | 0.44 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 152.50 | 5.45 | 6.55 | 6.00 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 155.00 | 4.55 | 6.35 | 5.45 | 4.55 | -1.82 | -28.58% | 0.04 | 2 | 25 | 0.49 | 0.36 | 0.02 | -0.10 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 157.50 | 3.95 | 4.85 | 4.40 | 4.60 | +0.04 | +0.88% | 0.03 | 1 | 41 | 0.47 | 0.32 | 0.02 | -0.10 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 160.00 | 3.20 | 5.25 | 4.23 | 3.58 | -1.28 | -26.34% | 0.03 | 2 | 13 | 0.48 | 0.28 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 162.50 | 2.75 | 3.55 | 3.15 | 3.22 | % | 0.02 | 2 | 0 | 0.46 | 0.25 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 165.00 | 2.19 | 3.55 | 2.87 | 2.19 | -1.86 | -45.93% | 0.02 | 1 | 47 | 0.47 | 0.22 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 167.50 | 1.80 | 3.00 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.01 | -0.07 | 3/10/2026 2:59:06 PM EST | |||
| 170.00 | 0.32 | 2.98 | 1.65 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.16 | 0.01 | -0.06 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 172.50 | 0.98 | 3.45 | 2.22 | 1.87 | % | 0.01 | 2 | 0 | 0.50 | 0.14 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 175.00 | 0.97 | 3.20 | 2.09 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.51 | 0.12 | 0.01 | -0.05 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 180.00 | 0.01 | 2.67 | 1.34 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.42 | 0.09 | 0.01 | -0.04 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 185.00 | 0.01 | 2.60 | 1.31 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 3/10/2026 2:59:06 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 80.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:06 PM EST | |||
| 85.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 3/10/2026 2:59:06 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 3/10/2026 2:59:06 PM EST | |||
| 95.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 3/10/2026 2:59:06 PM EST | |||
| 100.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.02 | 3/10/2026 2:59:06 PM EST | |||
| 105.00 | 0.25 | 2.78 | 1.52 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | -0.05 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 110.00 | 0.01 | 3.20 | 1.61 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.08 | 0.00 | -0.05 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 115.00 | 1.35 | 2.30 | 1.83 | 1.81 | -0.21 | -10.40% | 0.02 | 5 | 39 | 0.58 | -0.11 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 120.00 | 0.91 | 3.10 | 2.01 | 2.36 | % | 0.02 | 1 | 0 | 0.51 | -0.15 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 125.00 | 2.79 | 3.90 | 3.35 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.20 | 0.01 | -0.09 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 130.00 | 4.35 | 5.10 | 4.73 | 4.55 | +0.20 | +4.60% | 0.04 | 4 | 3 | 0.53 | -0.26 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:06 PM EST |
| 133.00 | 5.15 | 6.15 | 5.65 | 5.87 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.52 | -0.30 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 134.00 | 4.95 | 7.20 | 6.08 | % | 0.05 | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 135.00 | 5.85 | 6.80 | 6.33 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.33 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 136.00 | 5.65 | 8.05 | 6.85 | 7.26 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.53 | -0.34 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 137.00 | 6.40 | 7.65 | 7.03 | 7.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.36 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 138.00 | 6.80 | 8.00 | 7.40 | 7.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.37 | 0.01 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 139.00 | 7.35 | 8.45 | 7.90 | 7.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.39 | 0.02 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 140.00 | 7.70 | 8.85 | 8.28 | 8.83 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.51 | -0.40 | 0.02 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 141.00 | 8.20 | 9.30 | 8.75 | 9.31 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.51 | -0.42 | 0.02 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 142.00 | 8.30 | 9.85 | 9.08 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 143.00 | 9.10 | 10.35 | 9.73 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 144.00 | 8.95 | 11.15 | 10.05 | 9.28 | % | 0.07 | 1 | 0 | 0.50 | -0.47 | 0.02 | -0.11 | 3/10/2026 | 3/10/2026 2:59:06 PM EST | |
| 145.00 | 10.15 | 11.30 | 10.73 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.48 | 0.02 | -0.11 | 3/5/2026 | 3/10/2026 2:59:06 PM EST |
| 146.00 | 9.85 | 11.80 | 10.83 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 147.00 | 11.15 | 12.55 | 11.85 | 12.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.52 | 0.02 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 148.00 | 11.75 | 12.90 | 12.33 | % | 0.08 | 0 | 0 | 0.49 | -0.53 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 149.00 | 11.35 | 13.75 | 12.55 | 12.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.55 | 0.02 | -0.11 | 3/9/2026 | 3/10/2026 2:59:06 PM EST |
| 150.00 | 12.90 | 14.35 | 13.63 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 152.50 | 13.70 | 15.85 | 14.78 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.11 | 3/10/2026 2:59:06 PM EST | |||
| 155.00 | 15.85 | 17.70 | 16.78 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.10 | 3/10/2026 2:59:06 PM EST | |||
| 157.50 | 17.35 | 19.65 | 18.50 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.10 | 3/10/2026 2:59:06 PM EST | |||
| 160.00 | 19.50 | 21.55 | 20.53 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.09 | 3/10/2026 2:59:06 PM EST | |||
| 162.50 | 20.95 | 23.35 | 22.15 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.08 | 3/10/2026 2:59:06 PM EST | |||
| 165.00 | 22.65 | 25.90 | 24.28 | % | 0.15 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.08 | 3/10/2026 2:59:06 PM EST | |||
| 167.50 | 24.80 | 27.70 | 26.25 | % | 0.16 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.07 | 3/10/2026 2:59:06 PM EST | |||
| 170.00 | 26.95 | 29.70 | 28.33 | % | 0.17 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.06 | 3/10/2026 2:59:06 PM EST | |||
| 172.50 | 29.20 | 31.90 | 30.55 | % | 0.18 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.06 | 3/10/2026 2:59:06 PM EST | |||
| 175.00 | 31.40 | 34.35 | 32.88 | % | 0.19 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.05 | 3/10/2026 2:59:06 PM EST | |||
| 180.00 | 36.05 | 39.10 | 37.58 | % | 0.21 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 3/10/2026 2:59:06 PM EST | |||
| 185.00 | 40.75 | 43.75 | 42.25 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 3/10/2026 2:59:06 PM EST |