Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $174.37 as of 4/3/2026 2:57:19 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 | 77.30 | 81.80 | 79.55 | % | 0.84 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 100.00 | 72.35 | 76.80 | 74.58 | % | 0.75 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 105.00 | 67.00 | 71.85 | 69.43 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 110.00 | 62.05 | 66.90 | 64.48 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 115.00 | 57.45 | 62.00 | 59.73 | % | 0.52 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 4/2/2026 4:00:02 PM EST | |||
| 120.00 | 52.50 | 57.00 | 54.75 | % | 0.46 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 125.00 | 47.80 | 51.35 | 49.58 | % | 0.40 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 130.00 | 43.10 | 47.30 | 45.20 | 35.63 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.93 | 0.96 | 0.00 | -0.03 | 3/30/2026 | 4/2/2026 4:00:02 PM EST |
| 135.00 | 38.50 | 41.45 | 39.98 | 26.85 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.78 | 0.93 | 0.00 | -0.04 | 3/31/2026 | 4/2/2026 4:00:02 PM EST |
| 140.00 | 34.00 | 36.95 | 35.48 | 34.86 | +11.96 | +52.23% | 0.25 | 2 | 3 | 0.74 | 0.90 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 145.00 | 30.85 | 32.10 | 31.48 | 30.53 | % | 0.22 | 2 | 0 | 0.61 | 0.86 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 150.00 | 25.55 | 28.05 | 26.80 | 22.08 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 155.00 | 21.65 | 24.15 | 22.90 | 23.17 | +11.67 | +101.48% | 0.15 | 31 | 2 | 0.55 | 0.77 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 157.50 | 20.40 | 22.15 | 21.28 | 17.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | 0.74 | 0.01 | -0.12 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 160.00 | 18.75 | 20.55 | 19.65 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.56 | 0.71 | 0.01 | -0.13 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 162.50 | 16.90 | 18.35 | 17.63 | 14.45 | % | 0.11 | 2 | 0 | 0.54 | 0.68 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 165.00 | 15.45 | 16.95 | 16.20 | 12.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.65 | 0.01 | -0.14 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 167.50 | 13.70 | 15.65 | 14.68 | 14.47 | +8.27 | +133.39% | 0.09 | 1 | 3 | 0.54 | 0.61 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 170.00 | 11.95 | 13.90 | 12.93 | 13.30 | +2.98 | +28.88% | 0.08 | 23 | 59 | 0.52 | 0.58 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 172.50 | 11.10 | 12.40 | 11.75 | 11.32 | +1.82 | +19.16% | 0.07 | 12 | 4 | 0.52 | 0.55 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 175.00 | 9.95 | 11.35 | 10.65 | 10.60 | +2.21 | +26.35% | 0.06 | 6 | 58 | 0.52 | 0.51 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 177.50 | 8.85 | 10.00 | 9.43 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.52 | 0.47 | 0.01 | -0.15 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 180.00 | 7.65 | 9.05 | 8.35 | 7.93 | +1.35 | +20.52% | 0.05 | 1 | 100 | 0.51 | 0.44 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 182.50 | 6.80 | 8.05 | 7.43 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.51 | 0.40 | 0.01 | -0.14 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 185.00 | 5.90 | 7.00 | 6.45 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.50 | 0.37 | 0.01 | -0.14 | 3/31/2026 | 4/2/2026 4:00:02 PM EST |
| 187.50 | 4.95 | 6.05 | 5.50 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.49 | 0.34 | 0.01 | -0.13 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 190.00 | 4.20 | 5.40 | 4.80 | 4.95 | +1.20 | +32.00% | 0.03 | 5 | 3 | 0.49 | 0.30 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 192.50 | 3.70 | 4.70 | 4.20 | 4.15 | +1.85 | +80.44% | 0.02 | 6 | 2 | 0.49 | 0.27 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 195.00 | 3.25 | 4.10 | 3.68 | 3.13 | +0.46 | +17.23% | 0.02 | 2 | 4 | 0.49 | 0.24 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 197.50 | 2.59 | 3.55 | 3.07 | 2.58 | +0.98 | +61.25% | 0.02 | 2 | 6 | 0.48 | 0.22 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 200.00 | 2.29 | 3.10 | 2.70 | 2.72 | +1.38 | +102.99% | 0.01 | 6 | 11 | 0.49 | 0.19 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 205.00 | 1.73 | 2.37 | 2.05 | 1.95 | +0.41 | +26.63% | 0.01 | 1 | 3 | 0.49 | 0.15 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 210.00 | 1.05 | 1.84 | 1.45 | 1.47 | +0.67 | +83.75% | 0.01 | 9 | 2 | 0.48 | 0.11 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 215.00 | 0.46 | 1.31 | 0.89 | % | 0.00 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 220.00 | 0.55 | 1.01 | 0.78 | 0.91 | -0.42 | -31.58% | 0.00 | 5 | 6 | 0.49 | 0.06 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 225.00 | 0.04 | 1.37 | 0.71 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.14 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 4/2/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.37 | 0.69 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | -0.02 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.39 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.03 | 0.00 | -0.03 | 3/27/2026 | 4/2/2026 4:00:02 PM EST |
| 130.00 | 0.14 | 1.28 | 0.71 | 0.94 | -0.78 | -45.35% | 0.01 | 1 | 249 | 0.56 | -0.04 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 135.00 | 0.67 | 1.74 | 1.21 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.59 | -0.07 | 0.00 | -0.04 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 140.00 | 1.46 | 2.14 | 1.80 | 1.80 | -2.90 | -61.71% | 0.01 | 1 | 21 | 0.59 | -0.10 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 145.00 | 2.07 | 3.25 | 2.66 | 2.66 | -0.48 | -15.29% | 0.02 | 3 | 10 | 0.59 | -0.14 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 150.00 | 3.10 | 3.50 | 3.30 | 3.35 | -1.40 | -29.48% | 0.02 | 6 | 16 | 0.56 | -0.18 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 155.00 | 4.05 | 4.95 | 4.50 | 4.70 | -2.10 | -30.89% | 0.03 | 4 | 19 | 0.56 | -0.23 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 157.50 | 4.80 | 5.65 | 5.23 | 5.35 | -1.01 | -15.89% | 0.03 | 3 | 3 | 0.55 | -0.26 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 160.00 | 5.40 | 6.70 | 6.05 | 7.85 | -2.34 | -22.97% | 0.04 | 1 | 6 | 0.55 | -0.29 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 162.50 | 6.15 | 7.20 | 6.68 | 8.10 | -0.67 | -7.64% | 0.04 | 6 | 4 | 0.54 | -0.32 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 165.00 | 7.05 | 8.10 | 7.58 | 9.76 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.53 | -0.35 | 0.01 | -0.14 | 4/1/2026 | 4/2/2026 4:00:02 PM EST |
| 167.50 | 7.95 | 9.45 | 8.70 | 9.17 | -7.23 | -44.09% | 0.05 | 2 | 1 | 0.54 | -0.39 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 170.00 | 9.25 | 10.50 | 9.88 | 9.85 | -2.08 | -17.44% | 0.06 | 1 | 24 | 0.54 | -0.42 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 172.50 | 10.05 | 11.95 | 11.00 | 11.15 | % | 0.06 | 2 | 0 | 0.53 | -0.45 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 175.00 | 11.50 | 13.45 | 12.48 | % | 0.07 | 0 | 0 | 0.54 | -0.49 | 0.01 | -0.15 | 4/2/2026 4:00:02 PM EST | |||
| 177.50 | 12.65 | 14.15 | 13.40 | % | 0.08 | 0 | 0 | 0.51 | -0.53 | 0.01 | -0.15 | 4/2/2026 4:00:02 PM EST | |||
| 180.00 | 14.05 | 15.65 | 14.85 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.56 | 0.01 | -0.14 | 3/31/2026 | 4/2/2026 4:00:02 PM EST |
| 182.50 | 15.30 | 17.65 | 16.48 | 16.65 | -2.18 | -11.58% | 0.09 | 4 | 4 | 0.51 | -0.60 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:02 PM EST |
| 185.00 | 16.80 | 19.30 | 18.05 | % | 0.10 | 0 | 0 | 0.51 | -0.63 | 0.01 | -0.14 | 4/2/2026 4:00:02 PM EST | |||
| 187.50 | 18.50 | 20.30 | 19.40 | % | 0.10 | 0 | 0 | 0.49 | -0.66 | 0.01 | -0.13 | 4/2/2026 4:00:02 PM EST | |||
| 190.00 | 20.75 | 22.05 | 21.40 | % | 0.11 | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 192.50 | 22.55 | 24.60 | 23.58 | % | 0.12 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.12 | 4/2/2026 4:00:02 PM EST | |||
| 195.00 | 23.90 | 26.55 | 25.23 | % | 0.13 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.11 | 4/2/2026 4:00:02 PM EST | |||
| 197.50 | 25.90 | 28.30 | 27.10 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.10 | 4/2/2026 4:00:02 PM EST | |||
| 200.00 | 27.50 | 30.60 | 29.05 | % | 0.15 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.10 | 4/2/2026 4:00:02 PM EST | |||
| 205.00 | 31.95 | 34.95 | 33.45 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.08 | 4/2/2026 4:00:02 PM EST | |||
| 210.00 | 36.00 | 39.50 | 37.75 | % | 0.18 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 215.00 | 40.50 | 44.15 | 42.33 | % | 0.20 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 220.00 | 45.40 | 48.90 | 47.15 | % | 0.21 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 225.00 | 49.75 | 53.75 | 51.75 | % | 0.23 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 230.00 | 54.60 | 58.60 | 56.60 | % | 0.25 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 235.00 | 60.05 | 63.50 | 61.78 | % | 0.26 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 240.00 | 64.40 | 68.40 | 66.40 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 4/2/2026 4:00:02 PM EST |