Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $169.04 as of 4/2/2026 7:53:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.20 | 77.00 | 74.60 | % | 0.75 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 105.00 | 67.60 | 71.60 | 69.60 | % | 0.66 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 110.00 | 62.75 | 66.75 | 64.75 | % | 0.59 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:02 PM EST | |||
| 115.00 | 57.90 | 61.90 | 59.90 | % | 0.52 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 120.00 | 53.15 | 56.80 | 54.98 | % | 0.46 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 125.00 | 48.45 | 52.45 | 50.45 | % | 0.40 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 130.00 | 43.85 | 47.90 | 45.88 | % | 0.35 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 135.00 | 39.35 | 43.40 | 41.38 | % | 0.31 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 140.00 | 35.05 | 37.80 | 36.43 | % | 0.26 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.08 | 4/2/2026 4:00:02 PM EST | |||
| 145.00 | 30.85 | 34.20 | 32.53 | 31.70 | % | 0.22 | 1 | 0 | 0.60 | 0.82 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 150.00 | 26.90 | 29.85 | 28.38 | 28.05 | % | 0.19 | 1 | 0 | 0.57 | 0.78 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 155.00 | 23.35 | 26.20 | 24.78 | % | 0.16 | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.11 | 4/2/2026 4:00:02 PM EST | |||
| 160.00 | 19.70 | 23.25 | 21.48 | % | 0.13 | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.11 | 4/2/2026 4:00:02 PM EST | |||
| 165.00 | 16.50 | 19.30 | 17.90 | % | 0.11 | 0 | 0 | 0.54 | 0.63 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 170.00 | 13.65 | 16.20 | 14.93 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 175.00 | 11.05 | 13.85 | 12.45 | 12.47 | % | 0.07 | 5 | 0 | 0.52 | 0.52 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 180.00 | 8.75 | 11.20 | 9.98 | 9.63 | % | 0.06 | 1 | 0 | 0.50 | 0.45 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 185.00 | 6.75 | 9.10 | 7.93 | 7.62 | % | 0.04 | 1 | 0 | 0.49 | 0.39 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 190.00 | 5.05 | 7.55 | 6.30 | 6.10 | % | 0.03 | 1 | 0 | 0.48 | 0.33 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 195.00 | 4.15 | 6.05 | 5.10 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.10 | 4/2/2026 4:00:02 PM EST | |||
| 200.00 | 3.80 | 5.85 | 4.83 | % | 0.02 | 0 | 0 | 0.52 | 0.23 | 0.01 | -0.09 | 4/2/2026 4:00:02 PM EST | |||
| 205.00 | 2.10 | 4.70 | 3.40 | % | 0.02 | 0 | 0 | 0.49 | 0.19 | 0.01 | -0.08 | 4/2/2026 4:00:02 PM EST | |||
| 210.00 | 1.75 | 4.60 | 3.18 | % | 0.02 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 215.00 | 0.25 | 3.85 | 2.05 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.01 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 220.00 | 0.01 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.25 | 1.85 | 1.05 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:02 PM EST | |||
| 115.00 | 0.01 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 120.00 | 0.62 | 2.49 | 1.56 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 125.00 | 0.97 | 2.99 | 1.98 | % | 0.02 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 130.00 | 0.86 | 3.75 | 2.31 | 2.30 | % | 0.02 | 2 | 0 | 0.65 | -0.09 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 135.00 | 1.89 | 4.10 | 3.00 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.01 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 140.00 | 1.00 | 4.85 | 2.93 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.01 | -0.08 | 4/2/2026 4:00:02 PM EST | |||
| 145.00 | 3.00 | 5.65 | 4.33 | % | 0.03 | 0 | 0 | 0.60 | -0.18 | 0.01 | -0.09 | 4/2/2026 4:00:02 PM EST | |||
| 150.00 | 4.10 | 6.65 | 5.38 | 4.92 | % | 0.04 | 2 | 0 | 0.59 | -0.22 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 155.00 | 4.40 | 7.90 | 6.15 | % | 0.04 | 0 | 0 | 0.55 | -0.27 | 0.01 | -0.11 | 4/2/2026 4:00:02 PM EST | |||
| 160.00 | 6.20 | 9.10 | 7.65 | 7.55 | % | 0.05 | 6 | 0 | 0.54 | -0.31 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 165.00 | 8.15 | 11.10 | 9.63 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 170.00 | 10.40 | 13.35 | 11.88 | 11.95 | % | 0.07 | 6 | 0 | 0.53 | -0.42 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 175.00 | 12.40 | 15.75 | 14.08 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 180.00 | 15.10 | 18.45 | 16.78 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 185.00 | 17.90 | 21.45 | 19.68 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.11 | 4/2/2026 4:00:02 PM EST | |||
| 190.00 | 21.15 | 24.75 | 22.95 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.01 | -0.11 | 4/2/2026 4:00:02 PM EST | |||
| 195.00 | 25.25 | 28.35 | 26.80 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.10 | 4/2/2026 4:00:02 PM EST | |||
| 200.00 | 29.10 | 32.15 | 30.63 | % | 0.15 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.09 | 4/2/2026 4:00:02 PM EST | |||
| 205.00 | 33.30 | 36.20 | 34.75 | % | 0.17 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.08 | 4/2/2026 4:00:02 PM EST | |||
| 210.00 | 37.85 | 40.50 | 39.18 | % | 0.19 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 215.00 | 41.45 | 44.90 | 43.18 | % | 0.20 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 220.00 | 46.30 | 49.45 | 47.88 | % | 0.22 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 225.00 | 50.90 | 54.10 | 52.50 | % | 0.23 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 230.00 | 55.70 | 58.85 | 57.28 | % | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 235.00 | 59.65 | 63.65 | 61.65 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 240.00 | 65.05 | 68.50 | 66.78 | % | 0.28 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST |