Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $181.91 as of 4/10/2026 7:11:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.65 | 91.80 | 89.73 | % | 0.94 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:01 PM EST | |||
| 100.00 | 82.80 | 86.70 | 84.75 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:01 PM EST | |||
| 105.00 | 77.70 | 81.90 | 79.80 | % | 0.76 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 4/14/2026 4:00:01 PM EST | |||
| 110.00 | 72.95 | 77.00 | 74.98 | % | 0.68 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 4/14/2026 4:00:01 PM EST | |||
| 115.00 | 68.20 | 72.00 | 70.10 | % | 0.61 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 4/14/2026 4:00:01 PM EST | |||
| 120.00 | 63.60 | 67.15 | 65.38 | % | 0.54 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.03 | 4/14/2026 4:00:01 PM EST | |||
| 125.00 | 58.40 | 62.45 | 60.43 | % | 0.48 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 4/14/2026 4:00:01 PM EST | |||
| 130.00 | 53.80 | 57.75 | 55.78 | 50.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.88 | 0.94 | 0.00 | -0.06 | 4/10/2026 | 4/14/2026 4:00:01 PM EST |
| 135.00 | 49.30 | 53.15 | 51.23 | 48.02 | % | 0.38 | 1 | 0 | 0.84 | 0.93 | 0.00 | -0.07 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 140.00 | 45.10 | 48.60 | 46.85 | % | 0.33 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.08 | 4/14/2026 4:00:01 PM EST | |||
| 145.00 | 40.80 | 44.20 | 42.50 | 43.97 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.62 | 0.88 | 0.00 | -0.09 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 150.00 | 37.50 | 39.55 | 38.53 | 37.00 | +5.00 | +15.63% | 0.26 | 1 | 18 | 0.64 | 0.86 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 155.00 | 32.30 | 36.00 | 34.15 | 33.40 | -3.97 | -10.63% | 0.22 | 1 | 3 | 0.61 | 0.82 | 0.01 | -0.12 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 160.00 | 28.65 | 32.15 | 30.40 | 33.96 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.61 | 0.78 | 0.01 | -0.13 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 165.00 | 25.25 | 28.10 | 26.68 | 26.77 | -3.07 | -10.29% | 0.16 | 8 | 4 | 0.59 | 0.74 | 0.01 | -0.14 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 170.00 | 21.75 | 24.65 | 23.20 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | 0.70 | 0.01 | -0.15 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 175.00 | 18.75 | 21.30 | 20.03 | 20.05 | -3.27 | -14.03% | 0.11 | 1 | 1 | 0.57 | 0.65 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 180.00 | 16.25 | 18.35 | 17.30 | 16.83 | -2.82 | -14.36% | 0.10 | 28 | 11 | 0.57 | 0.59 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 185.00 | 13.80 | 15.95 | 14.88 | 14.57 | +1.00 | +7.37% | 0.08 | 23 | 2 | 0.57 | 0.54 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 190.00 | 11.10 | 13.75 | 12.43 | 12.55 | -2.33 | -15.66% | 0.07 | 9 | 7 | 0.56 | 0.49 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 195.00 | 9.15 | 11.70 | 10.43 | 10.35 | -2.55 | -19.77% | 0.05 | 14 | 38 | 0.56 | 0.43 | 0.01 | -0.16 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 200.00 | 8.15 | 9.90 | 9.03 | 11.04 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.57 | 0.38 | 0.01 | -0.15 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 205.00 | 6.00 | 8.30 | 7.15 | 7.04 | -2.23 | -24.06% | 0.03 | 1 | 1 | 0.55 | 0.33 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 210.00 | 5.10 | 6.95 | 6.03 | 5.79 | -2.36 | -28.96% | 0.03 | 4 | 23 | 0.56 | 0.28 | 0.01 | -0.13 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 215.00 | 3.75 | 6.00 | 4.88 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.01 | -0.12 | 4/14/2026 4:00:01 PM EST | |||
| 220.00 | 2.77 | 4.80 | 3.79 | 6.25 | % | 0.02 | 1 | 0 | 0.54 | 0.20 | 0.01 | -0.11 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 225.00 | 1.74 | 4.15 | 2.95 | 2.73 | % | 0.01 | 5 | 0 | 0.53 | 0.17 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 230.00 | 0.50 | 3.80 | 2.15 | 2.18 | % | 0.01 | 6 | 0 | 0.49 | 0.14 | 0.01 | -0.08 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 235.00 | 1.31 | 3.70 | 2.51 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.01 | -0.07 | 4/14/2026 4:00:01 PM EST | |||
| 240.00 | 0.14 | 3.50 | 1.82 | 1.72 | % | 0.01 | 1 | 0 | 0.51 | 0.09 | 0.00 | -0.06 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.05 | 4/14/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.06 | 0.00 | -0.05 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.04 | 4/14/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.03 | 4/14/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 4/14/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 4/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.42 | 1.21 | 0.20 | % | 0.01 | 1 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 110.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 4/14/2026 4:00:01 PM EST | |||
| 115.00 | 0.18 | 0.55 | 0.37 | 0.44 | % | 0.00 | 5 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 120.00 | 0.03 | 2.75 | 1.39 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.03 | 4/14/2026 4:00:01 PM EST | |||
| 125.00 | 0.31 | 1.25 | 0.78 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.04 | 0.00 | -0.04 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 130.00 | 0.27 | 2.33 | 1.30 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.06 | 0.00 | -0.06 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 135.00 | 0.52 | 2.63 | 1.58 | 1.68 | +0.28 | +20.00% | 0.01 | 1 | 17 | 0.65 | -0.07 | 0.00 | -0.07 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 140.00 | 0.58 | 4.05 | 2.32 | 1.90 | % | 0.02 | 1 | 0 | 0.65 | -0.09 | 0.00 | -0.08 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 145.00 | 1.76 | 3.50 | 2.63 | 2.50 | -0.08 | -3.11% | 0.02 | 1 | 7 | 0.64 | -0.12 | 0.00 | -0.09 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 150.00 | 1.79 | 4.75 | 3.27 | 3.27 | -0.58 | -15.07% | 0.02 | 1 | 2 | 0.62 | -0.14 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 155.00 | 3.65 | 4.85 | 4.25 | 4.21 | -0.05 | -1.18% | 0.03 | 50 | 27 | 0.62 | -0.18 | 0.01 | -0.12 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 160.00 | 4.35 | 5.60 | 4.98 | 5.38 | +0.17 | +3.27% | 0.03 | 25 | 2 | 0.59 | -0.22 | 0.01 | -0.13 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 165.00 | 5.75 | 7.45 | 6.60 | 6.52 | -0.03 | -0.46% | 0.04 | 43 | 24 | 0.59 | -0.26 | 0.01 | -0.14 | 4/14/2026 | 4/14/2026 4:00:01 PM EST |
| 170.00 | 7.60 | 9.65 | 8.63 | 8.00 | % | 0.05 | 1 | 0 | 0.61 | -0.30 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 4:00:01 PM EST | |
| 175.00 | 8.50 | 11.30 | 9.90 | 10.44 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.57 | -0.35 | 0.01 | -0.16 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 180.00 | 10.80 | 13.75 | 12.28 | 14.72 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.58 | -0.41 | 0.01 | -0.16 | 4/10/2026 | 4/14/2026 4:00:01 PM EST |
| 185.00 | 13.25 | 15.90 | 14.58 | 13.96 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.46 | 0.01 | -0.17 | 4/13/2026 | 4/14/2026 4:00:01 PM EST |
| 190.00 | 15.80 | 18.70 | 17.25 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.01 | -0.16 | 4/14/2026 4:00:01 PM EST | |||
| 195.00 | 19.15 | 21.55 | 20.35 | 23.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.57 | 0.01 | -0.16 | 4/9/2026 | 4/14/2026 4:00:01 PM EST |
| 200.00 | 22.25 | 24.85 | 23.55 | % | 0.12 | 0 | 0 | 0.56 | -0.62 | 0.01 | -0.15 | 4/14/2026 4:00:01 PM EST | |||
| 205.00 | 26.00 | 28.20 | 27.10 | % | 0.13 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.15 | 4/14/2026 4:00:01 PM EST | |||
| 210.00 | 29.45 | 32.15 | 30.80 | % | 0.15 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.13 | 4/14/2026 4:00:01 PM EST | |||
| 215.00 | 32.80 | 36.40 | 34.60 | % | 0.16 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.12 | 4/14/2026 4:00:01 PM EST | |||
| 220.00 | 36.85 | 40.75 | 38.80 | % | 0.18 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.11 | 4/14/2026 4:00:01 PM EST | |||
| 225.00 | 41.10 | 44.90 | 43.00 | % | 0.19 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.10 | 4/14/2026 4:00:01 PM EST | |||
| 230.00 | 45.55 | 49.05 | 47.30 | % | 0.21 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.08 | 4/14/2026 4:00:01 PM EST | |||
| 235.00 | 50.15 | 53.85 | 52.00 | % | 0.22 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.07 | 4/14/2026 4:00:01 PM EST | |||
| 240.00 | 54.85 | 58.65 | 56.75 | % | 0.24 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.06 | 4/14/2026 4:00:01 PM EST | |||
| 245.00 | 59.50 | 63.35 | 61.43 | % | 0.25 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.05 | 4/14/2026 4:00:01 PM EST | |||
| 250.00 | 64.40 | 68.30 | 66.35 | % | 0.27 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 4/14/2026 4:00:01 PM EST | |||
| 255.00 | 69.25 | 73.35 | 71.30 | % | 0.28 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 4/14/2026 4:00:01 PM EST | |||
| 260.00 | 74.20 | 77.90 | 76.05 | % | 0.29 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 4/14/2026 4:00:01 PM EST | |||
| 270.00 | 83.95 | 88.15 | 86.05 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 4/14/2026 4:00:01 PM EST | |||
| 280.00 | 93.85 | 98.00 | 95.93 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/14/2026 4:00:01 PM EST |