Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $149.91 as of 3/13/2026 2:57:13 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 | 74.95 | 78.70 | 76.83 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 80.00 | 70.00 | 73.90 | 71.95 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 85.00 | 65.00 | 69.00 | 67.00 | % | 0.79 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 90.00 | 60.10 | 64.05 | 62.08 | % | 0.69 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 95.00 | 55.20 | 58.95 | 57.08 | % | 0.60 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 100.00 | 50.30 | 54.00 | 52.15 | % | 0.52 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 105.00 | 45.50 | 49.25 | 47.38 | % | 0.45 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 110.00 | 40.80 | 44.55 | 42.68 | % | 0.39 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 115.00 | 36.20 | 39.90 | 38.05 | % | 0.33 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 120.00 | 31.70 | 35.45 | 33.58 | % | 0.28 | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 125.00 | 27.45 | 31.20 | 29.33 | % | 0.23 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 130.00 | 23.35 | 27.15 | 25.25 | % | 0.19 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 133.00 | 21.05 | 25.05 | 23.05 | % | 0.17 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 134.00 | 20.30 | 24.10 | 22.20 | 21.78 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.57 | 0.76 | 0.01 | -0.09 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 135.00 | 19.50 | 23.65 | 21.58 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 136.00 | 18.80 | 22.85 | 20.83 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 137.00 | 18.10 | 22.15 | 20.13 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 138.00 | 17.45 | 21.55 | 19.50 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 139.00 | 16.75 | 20.70 | 18.73 | % | 0.13 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 140.00 | 16.10 | 20.20 | 18.15 | % | 0.13 | 0 | 0 | 0.56 | 0.68 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 141.00 | 15.40 | 19.25 | 17.33 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 142.00 | 14.80 | 18.65 | 16.73 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 143.00 | 14.15 | 17.95 | 16.05 | % | 0.11 | 0 | 0 | 0.54 | 0.65 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 144.00 | 13.60 | 17.35 | 15.48 | % | 0.11 | 0 | 0 | 0.54 | 0.63 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 145.00 | 13.00 | 16.80 | 14.90 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 146.00 | 12.40 | 16.25 | 14.33 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 147.00 | 11.90 | 15.70 | 13.80 | % | 0.09 | 0 | 0 | 0.54 | 0.59 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 148.00 | 11.30 | 14.00 | 12.65 | % | 0.09 | 0 | 0 | 0.51 | 0.58 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 149.00 | 10.75 | 13.30 | 12.03 | 11.17 | % | 0.08 | 1 | 0 | 0.50 | 0.56 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 150.00 | 10.25 | 13.80 | 12.03 | 10.59 | -0.91 | -7.92% | 0.08 | 1 | 2 | 0.53 | 0.55 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 152.50 | 9.45 | 12.50 | 10.98 | % | 0.07 | 0 | 0 | 0.53 | 0.51 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 155.00 | 7.65 | 11.40 | 9.53 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 157.50 | 7.05 | 10.10 | 8.58 | 7.11 | % | 0.05 | 22 | 0 | 0.51 | 0.44 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 160.00 | 6.40 | 8.20 | 7.30 | 7.30 | +0.42 | +6.11% | 0.05 | 1 | 1 | 0.50 | 0.41 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 162.50 | 4.55 | 8.40 | 6.48 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 165.00 | 4.40 | 7.55 | 5.98 | 4.50 | % | 0.04 | 1 | 0 | 0.51 | 0.34 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 167.50 | 3.10 | 5.85 | 4.48 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 170.00 | 3.90 | 4.95 | 4.43 | 4.20 | % | 0.03 | 3 | 0 | 0.49 | 0.27 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 172.50 | 1.80 | 5.65 | 3.73 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 175.00 | 2.54 | 4.15 | 3.35 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.22 | 0.01 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 180.00 | 0.47 | 4.35 | 2.41 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 185.00 | 0.19 | 3.75 | 1.97 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.01 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.03 | 3/13/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.00 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 115.00 | 0.07 | 3.35 | 1.71 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.01 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 120.00 | 1.25 | 3.90 | 2.58 | % | 0.02 | 0 | 0 | 0.62 | -0.12 | 0.01 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 125.00 | 1.86 | 3.80 | 2.83 | % | 0.02 | 0 | 0 | 0.56 | -0.16 | 0.01 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 130.00 | 2.40 | 5.35 | 3.88 | % | 0.03 | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 133.00 | 3.45 | 5.50 | 4.48 | 4.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.23 | 0.01 | -0.09 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 134.00 | 2.78 | 6.60 | 4.69 | % | 0.04 | 0 | 0 | 0.54 | -0.24 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 135.00 | 3.45 | 6.85 | 5.15 | % | 0.04 | 0 | 0 | 0.55 | -0.26 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 136.00 | 3.65 | 7.10 | 5.38 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 137.00 | 3.55 | 7.35 | 5.45 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 138.00 | 3.80 | 7.15 | 5.48 | % | 0.04 | 0 | 0 | 0.51 | -0.29 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 139.00 | 4.10 | 8.00 | 6.05 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 140.00 | 4.80 | 8.35 | 6.58 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 141.00 | 4.85 | 8.70 | 6.78 | % | 0.05 | 0 | 0 | 0.52 | -0.33 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 142.00 | 5.25 | 9.00 | 7.13 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 143.00 | 5.60 | 9.45 | 7.53 | % | 0.05 | 0 | 0 | 0.52 | -0.35 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 144.00 | 6.05 | 9.85 | 7.95 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 145.00 | 6.45 | 10.25 | 8.35 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 146.00 | 6.85 | 10.70 | 8.78 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 147.00 | 7.35 | 11.15 | 9.25 | % | 0.06 | 0 | 0 | 0.51 | -0.41 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 148.00 | 7.75 | 10.95 | 9.35 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 149.00 | 8.25 | 12.05 | 10.15 | 10.94 | % | 0.07 | 1 | 0 | 0.51 | -0.44 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 150.00 | 9.90 | 12.35 | 11.13 | 11.42 | % | 0.07 | 2 | 0 | 0.53 | -0.45 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 152.50 | 10.60 | 13.70 | 12.15 | 10.32 | % | 0.08 | 5 | 0 | 0.51 | -0.49 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 155.00 | 11.05 | 14.95 | 13.00 | % | 0.08 | 0 | 0 | 0.49 | -0.52 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 157.50 | 12.50 | 15.90 | 14.20 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.11 | 3/13/2026 4:00:05 PM EST | |||
| 160.00 | 13.85 | 17.80 | 15.83 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 162.50 | 15.95 | 19.35 | 17.65 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 165.00 | 17.15 | 20.70 | 18.93 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.10 | 3/13/2026 4:00:05 PM EST | |||
| 167.50 | 19.25 | 22.80 | 21.03 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 170.00 | 20.70 | 24.65 | 22.68 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.09 | 3/13/2026 4:00:05 PM EST | |||
| 172.50 | 23.05 | 26.60 | 24.83 | % | 0.14 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 175.00 | 24.60 | 28.60 | 26.60 | % | 0.15 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 180.00 | 29.65 | 32.75 | 31.20 | % | 0.17 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 185.00 | 33.55 | 37.10 | 35.33 | % | 0.19 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 190.00 | 37.90 | 41.60 | 39.75 | % | 0.21 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 195.00 | 42.40 | 46.20 | 44.30 | % | 0.23 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 200.00 | 47.20 | 50.90 | 49.05 | % | 0.25 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST |