Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $121.45 as of 2/27/2026 2:57:16 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 | 86.60 | 89.90 | 88.25 | 56.25 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:14 PM EST |
| 65.00 | 81.65 | 84.90 | 83.28 | 77.01 | +25.76 | +50.27% | 1.28 | 9 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 70.00 | 76.70 | 80.00 | 78.35 | 48.35 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:14 PM EST |
| 75.00 | 71.80 | 75.05 | 73.43 | 46.20 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:14 PM EST |
| 80.00 | 67.10 | 69.95 | 68.53 | 62.30 | -26.25 | -29.65% | 0.86 | 2 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 85.00 | 62.00 | 65.30 | 63.65 | 37.00 | 0.00 | 0.00% | 0.75 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:14 PM EST |
| 90.00 | 57.25 | 60.25 | 58.75 | 32.80 | 0.00 | 0.00% | 0.65 | 0 | 35 | 0.89 | 0.99 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:14 PM EST |
| 95.00 | 52.85 | 55.50 | 54.18 | 47.75 | +21.85 | +84.37% | 0.57 | 10 | 50 | 0.84 | 0.98 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 100.00 | 48.70 | 50.85 | 49.78 | 48.66 | +20.58 | +73.30% | 0.50 | 22 | 208 | 0.65 | 0.96 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 105.00 | 43.20 | 45.80 | 44.50 | 44.57 | +22.07 | +98.09% | 0.42 | 6 | 30 | 0.55 | 0.94 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 110.00 | 39.05 | 41.15 | 40.10 | 35.54 | +15.55 | +77.79% | 0.36 | 12 | 94 | 0.56 | 0.92 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 115.00 | 35.10 | 36.50 | 35.80 | 34.87 | +16.87 | +93.73% | 0.31 | 76 | 218 | 0.55 | 0.89 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 120.00 | 31.00 | 32.45 | 31.73 | 31.43 | +18.03 | +134.56% | 0.26 | 71 | 919 | 0.54 | 0.85 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 125.00 | 27.05 | 28.55 | 27.80 | 26.15 | +14.85 | +131.42% | 0.22 | 162 | 378 | 0.53 | 0.80 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 130.00 | 23.35 | 24.60 | 23.98 | 24.17 | +15.17 | +168.56% | 0.18 | 98 | 576 | 0.51 | 0.76 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 135.00 | 19.95 | 21.15 | 20.55 | 19.46 | +12.31 | +172.17% | 0.15 | 62 | 210 | 0.50 | 0.70 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 140.00 | 16.95 | 17.90 | 17.43 | 17.73 | +12.00 | +209.43% | 0.12 | 188 | 476 | 0.49 | 0.64 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 145.00 | 14.20 | 14.80 | 14.50 | 14.13 | +9.93 | +236.43% | 0.10 | 566 | 286 | 0.48 | 0.58 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 150.00 | 11.75 | 12.40 | 12.08 | 12.20 | +8.40 | +221.06% | 0.08 | 759 | 970 | 0.47 | 0.52 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 155.00 | 9.65 | 10.15 | 9.90 | 10.05 | +7.56 | +303.62% | 0.06 | 351 | 270 | 0.47 | 0.46 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 160.00 | 7.80 | 8.25 | 8.03 | 8.05 | +5.89 | +272.69% | 0.05 | 242 | 354 | 0.46 | 0.40 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 165.00 | 6.25 | 6.65 | 6.45 | 6.35 | +4.73 | +291.98% | 0.04 | 1,188 | 372 | 0.46 | 0.35 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 170.00 | 4.80 | 5.30 | 5.05 | 5.00 | +3.81 | +320.17% | 0.03 | 193 | 916 | 0.45 | 0.29 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 175.00 | 3.75 | 4.35 | 4.05 | 3.91 | +2.88 | +279.62% | 0.02 | 102 | 155 | 0.45 | 0.25 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 180.00 | 2.95 | 3.35 | 3.15 | 3.20 | +2.43 | +315.59% | 0.02 | 113 | 128 | 0.45 | 0.21 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 185.00 | 2.22 | 2.73 | 2.48 | 2.46 | +1.77 | +256.53% | 0.01 | 15 | 75 | 0.45 | 0.17 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 190.00 | 1.71 | 2.13 | 1.92 | 1.94 | +0.94 | +94.00% | 0.01 | 53 | 96 | 0.44 | 0.14 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 195.00 | 1.45 | 1.86 | 1.66 | 1.65 | +1.16 | +236.74% | 0.01 | 154 | 321 | 0.46 | 0.11 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 200.00 | 1.15 | 1.40 | 1.28 | 1.26 | +0.91 | +260.00% | 0.01 | 12 | 164 | 0.45 | 0.09 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 210.00 | 0.73 | 0.87 | 0.80 | 0.84 | +0.58 | +223.08% | 0.00 | 13 | 238 | 0.46 | 0.06 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 220.00 | 0.31 | 0.59 | 0.45 | 0.50 | +0.19 | +61.29% | 0.00 | 1 | 38 | 0.45 | 0.04 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 230.00 | 0.16 | 0.43 | 0.30 | 0.42 | +0.34 | +425.00% | 0.00 | 1 | 33 | 0.46 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 240.00 | 0.20 | 0.46 | 0.33 | 0.24 | -0.31 | -56.37% | 0.00 | 976 | 54 | 0.51 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:14 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:14 PM EST | |||
| 65.00 | 0.03 | 0.39 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:14 PM EST |
| 70.00 | 0.00 | 0.36 | 0.18 | 0.31 | -0.03 | -8.83% | 0.00 | 1 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 0.52 | 0.26 | 0.18 | -0.47 | -72.31% | 0.00 | 3 | 70 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 80.00 | 0.24 | 0.53 | 0.39 | 0.25 | -0.53 | -67.95% | 0.00 | 28 | 102 | 0.70 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 85.00 | 0.19 | 0.65 | 0.42 | 0.32 | -0.80 | -71.43% | 0.00 | 94 | 156 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 90.00 | 0.50 | 0.61 | 0.56 | 0.55 | -1.45 | -72.50% | 0.01 | 125 | 1,725 | 0.65 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 95.00 | 0.64 | 0.79 | 0.72 | 0.63 | -1.71 | -73.08% | 0.01 | 11 | 893 | 0.60 | -0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 100.00 | 0.85 | 1.14 | 1.00 | 0.92 | -2.38 | -72.13% | 0.01 | 50 | 486 | 0.58 | -0.04 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 105.00 | 0.95 | 1.44 | 1.20 | 1.17 | -3.64 | -75.68% | 0.01 | 52 | 1,435 | 0.54 | -0.06 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 110.00 | 1.50 | 1.90 | 1.70 | 1.63 | -4.62 | -73.92% | 0.02 | 231 | 998 | 0.54 | -0.08 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 115.00 | 2.07 | 2.51 | 2.29 | 2.44 | -5.70 | -70.03% | 0.02 | 75 | 2,299 | 0.52 | -0.11 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 120.00 | 2.90 | 3.30 | 3.10 | 2.97 | -7.28 | -71.03% | 0.03 | 3,446 | 2,025 | 0.51 | -0.15 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 125.00 | 3.90 | 4.20 | 4.05 | 4.10 | -9.20 | -69.18% | 0.03 | 3,320 | 379 | 0.50 | -0.20 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 130.00 | 5.00 | 5.40 | 5.20 | 5.30 | -10.95 | -67.39% | 0.04 | 163 | 843 | 0.48 | -0.24 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 135.00 | 6.45 | 7.15 | 6.80 | 6.90 | -14.20 | -67.30% | 0.05 | 113 | 122 | 0.48 | -0.30 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 140.00 | 8.45 | 9.20 | 8.83 | 8.50 | -13.00 | -60.47% | 0.06 | 268 | 181 | 0.48 | -0.36 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 145.00 | 10.55 | 11.50 | 11.03 | 10.85 | -14.69 | -57.52% | 0.08 | 94 | 60 | 0.48 | -0.42 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 150.00 | 12.90 | 14.10 | 13.50 | 13.10 | -16.40 | -55.60% | 0.09 | 62 | 54 | 0.47 | -0.48 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 155.00 | 15.55 | 16.75 | 16.15 | 16.75 | -27.44 | -62.10% | 0.10 | 134 | 31 | 0.46 | -0.54 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 160.00 | 18.85 | 20.05 | 19.45 | 19.33 | -25.72 | -57.10% | 0.12 | 176 | 23 | 0.46 | -0.60 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 165.00 | 22.00 | 23.95 | 22.98 | 22.50 | +0.85 | +3.93% | 0.14 | 6 | 141 | 0.46 | -0.65 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 170.00 | 25.95 | 27.15 | 26.55 | 39.97 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.46 | -0.71 | 0.01 | -0.07 | 12/16/2025 | 2/27/2026 4:00:14 PM EST |
| 175.00 | 29.55 | 31.05 | 30.30 | 29.83 | +0.23 | +0.78% | 0.17 | 1 | 14 | 0.45 | -0.75 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 180.00 | 33.75 | 35.80 | 34.78 | 34.72 | -23.05 | -39.90% | 0.19 | 4 | 8 | 0.47 | -0.79 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:14 PM EST |
| 185.00 | 37.35 | 39.90 | 38.63 | % | 0.21 | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.05 | 2/27/2026 4:00:14 PM EST | |||
| 190.00 | 42.05 | 44.40 | 43.23 | % | 0.23 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.04 | 2/27/2026 4:00:14 PM EST | |||
| 195.00 | 46.90 | 48.35 | 47.63 | 47.95 | % | 0.24 | 2 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:14 PM EST | |
| 200.00 | 51.30 | 54.00 | 52.65 | % | 0.26 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.03 | 2/27/2026 4:00:14 PM EST | |||
| 210.00 | 60.70 | 63.55 | 62.13 | 72.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.02 | 8/15/2025 | 2/27/2026 4:00:14 PM EST |
| 220.00 | 70.45 | 73.60 | 72.03 | % | 0.33 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 2/27/2026 4:00:14 PM EST | |||
| 230.00 | 80.30 | 83.75 | 82.03 | % | 0.36 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:14 PM EST | |||
| 240.00 | 90.30 | 93.75 | 92.03 | % | 0.38 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:14 PM EST |