Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $156.76 as of 3/20/2026 2:57:09 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 | 97.20 | 100.45 | 98.83 | 56.25 | 0.00 | 0.00% | 1.65 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 4:00:04 PM EST |
| 65.00 | 92.25 | 95.40 | 93.83 | 77.01 | 0.00 | 0.00% | 1.44 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 87.25 | 90.45 | 88.85 | 48.35 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 82.30 | 85.55 | 83.93 | 46.20 | 0.00 | 0.00% | 1.12 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 77.35 | 80.60 | 78.98 | 62.30 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 72.60 | 75.70 | 74.15 | 37.00 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 67.65 | 70.75 | 69.20 | 71.49 | +38.69 | +117.96% | 0.77 | 5 | 35 | 1.08 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 62.70 | 65.60 | 64.15 | 53.12 | 0.00 | 0.00% | 0.68 | 0 | 53 | 0.98 | 0.98 | 0.00 | -0.02 | 3/4/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 58.10 | 60.10 | 59.10 | 65.63 | +7.83 | +13.55% | 0.59 | 1 | 198 | 0.83 | 0.97 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 53.05 | 56.00 | 54.53 | 61.75 | +11.70 | +23.38% | 0.52 | 1 | 29 | 0.86 | 0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 48.30 | 51.45 | 49.88 | 53.50 | +5.20 | +10.77% | 0.45 | 1 | 95 | 0.82 | 0.95 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 43.50 | 46.50 | 45.00 | 50.20 | +8.25 | +19.67% | 0.39 | 2 | 180 | 0.60 | 0.93 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 39.55 | 42.10 | 40.83 | 45.19 | +7.19 | +18.93% | 0.34 | 2 | 869 | 0.62 | 0.90 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 34.65 | 37.60 | 36.13 | 41.79 | +11.29 | +37.02% | 0.29 | 33 | 236 | 0.57 | 0.88 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 30.90 | 33.45 | 32.18 | 33.57 | +3.47 | +11.53% | 0.25 | 10 | 503 | 0.59 | 0.84 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 26.60 | 29.35 | 27.98 | 30.15 | +5.99 | +24.80% | 0.21 | 18 | 229 | 0.56 | 0.80 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 23.35 | 25.75 | 24.55 | 24.26 | +1.83 | +8.16% | 0.18 | 43 | 562 | 0.57 | 0.76 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 19.60 | 21.80 | 20.70 | 22.35 | +5.68 | +34.08% | 0.14 | 17 | 590 | 0.54 | 0.70 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 16.75 | 18.35 | 17.55 | 17.50 | +1.60 | +10.07% | 0.12 | 209 | 1,352 | 0.53 | 0.65 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 13.55 | 15.25 | 14.40 | 16.10 | +3.33 | +26.08% | 0.09 | 341 | 751 | 0.51 | 0.59 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 11.35 | 12.20 | 11.78 | 11.71 | +1.34 | +12.93% | 0.07 | 296 | 554 | 0.50 | 0.52 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 9.00 | 10.05 | 9.53 | 10.30 | +2.15 | +26.38% | 0.06 | 489 | 1,336 | 0.49 | 0.46 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 7.20 | 7.55 | 7.38 | 7.79 | +1.49 | +23.66% | 0.04 | 1,210 | 1,057 | 0.48 | 0.39 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 5.55 | 6.40 | 5.98 | 5.90 | +1.11 | +23.18% | 0.03 | 57 | 726 | 0.48 | 0.33 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 4.30 | 4.75 | 4.53 | 4.57 | +0.92 | +25.21% | 0.03 | 141 | 835 | 0.47 | 0.28 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 3.35 | 3.70 | 3.53 | 3.43 | +0.75 | +27.99% | 0.02 | 278 | 232 | 0.47 | 0.23 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 190.00 | 2.50 | 2.98 | 2.74 | 2.82 | +0.92 | +48.43% | 0.01 | 207 | 359 | 0.47 | 0.19 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 195.00 | 2.00 | 2.40 | 2.20 | 2.81 | +1.41 | +100.72% | 0.01 | 14 | 432 | 0.48 | 0.15 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 200.00 | 1.46 | 1.90 | 1.68 | 1.74 | +0.74 | +74.00% | 0.01 | 348 | 170 | 0.48 | 0.12 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 210.00 | 0.86 | 1.49 | 1.18 | 1.26 | +0.76 | +152.00% | 0.01 | 110 | 241 | 0.49 | 0.08 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 220.00 | 0.49 | 0.90 | 0.70 | 0.65 | +0.23 | +54.77% | 0.00 | 39 | 53 | 0.50 | 0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 230.00 | 0.35 | 0.73 | 0.54 | 0.40 | +0.20 | +100.00% | 0.00 | 29 | 34 | 0.52 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.48 | 0.24 | 0.36 | +0.24 | +200.00% | 0.00 | 1,436 | 567 | 0.56 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.74 | 0.87 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.78 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.62 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 90.00 | 0.02 | 0.57 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,665 | 0.67 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 0.07 | 0.59 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.65 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 45 | 534 | 0.67 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 0.36 | 0.98 | 0.67 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,655 | 0.64 | -0.04 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 0.64 | 1.06 | 0.85 | 0.84 | -0.01 | -1.18% | 0.01 | 70 | 953 | 0.61 | -0.05 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 1.09 | 1.52 | 1.31 | 1.15 | -0.10 | -8.00% | 0.01 | 95 | 2,266 | 0.61 | -0.07 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 1.46 | 1.98 | 1.72 | 1.59 | -0.22 | -12.16% | 0.01 | 32 | 3,211 | 0.59 | -0.10 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 1.86 | 2.55 | 2.21 | 2.05 | -0.25 | -10.87% | 0.02 | 36 | 3,210 | 0.57 | -0.12 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 2.41 | 3.35 | 2.88 | 3.02 | -0.16 | -5.04% | 0.02 | 109 | 1,296 | 0.55 | -0.16 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 3.50 | 4.45 | 3.98 | 3.70 | -0.32 | -7.96% | 0.03 | 61 | 351 | 0.54 | -0.20 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 4.75 | 5.70 | 5.23 | 5.15 | -0.10 | -1.91% | 0.04 | 184 | 517 | 0.54 | -0.24 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 6.25 | 7.25 | 6.75 | 6.00 | -0.65 | -9.78% | 0.05 | 27 | 175 | 0.53 | -0.30 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 8.10 | 9.10 | 8.60 | 7.62 | -1.13 | -12.92% | 0.06 | 99 | 227 | 0.52 | -0.35 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 9.90 | 11.35 | 10.63 | 10.64 | -0.21 | -1.94% | 0.07 | 47 | 173 | 0.51 | -0.41 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 12.30 | 13.75 | 13.03 | 12.85 | -0.62 | -4.61% | 0.08 | 593 | 210 | 0.50 | -0.48 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 14.55 | 16.25 | 15.40 | 15.75 | -0.52 | -3.20% | 0.09 | 94 | 147 | 0.48 | -0.54 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 17.65 | 19.35 | 18.50 | 16.10 | -5.47 | -25.36% | 0.11 | 1 | 12 | 0.47 | -0.61 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 20.75 | 23.25 | 22.00 | 29.83 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.47 | -0.67 | 0.01 | -0.10 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 24.75 | 26.40 | 25.58 | 34.72 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.46 | -0.72 | 0.01 | -0.09 | 2/27/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 28.30 | 30.75 | 29.53 | 43.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.77 | 0.01 | -0.08 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 190.00 | 33.10 | 34.95 | 34.03 | 47.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.81 | 0.01 | -0.07 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 195.00 | 36.80 | 39.80 | 38.30 | 52.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.44 | -0.85 | 0.01 | -0.06 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 200.00 | 41.30 | 44.05 | 42.68 | 57.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | -0.88 | 0.01 | -0.06 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 210.00 | 50.85 | 53.55 | 52.20 | 72.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.04 | 8/15/2025 | 3/20/2026 4:00:04 PM EST |
| 220.00 | 60.30 | 63.25 | 61.78 | % | 0.28 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 230.00 | 70.05 | 73.30 | 71.68 | 77.54 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 240.00 | 79.90 | 82.80 | 81.35 | 87.61 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |