Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $214.30 as of 4/23/2026 5:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 175.95 | 178.70 | 177.33 | 169.63 | 0.00 | 0.00% | 5.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 40.00 | 171.00 | 173.75 | 172.38 | 163.75 | 0.00 | 0.00% | 4.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 45.00 | 166.00 | 168.80 | 167.40 | 158.55 | 0.00 | 0.00% | 3.72 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 50.00 | 161.05 | 163.80 | 162.43 | 159.28 | 0.00 | 0.00% | 3.25 | 0 | 22 | 2.18 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 55.00 | 156.10 | 158.85 | 157.48 | 154.18 | 0.00 | 0.00% | 2.86 | 0 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 60.00 | 151.15 | 153.90 | 152.53 | 143.75 | 0.00 | 0.00% | 2.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 65.00 | 146.15 | 148.95 | 147.55 | % | 2.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 70.00 | 141.30 | 144.00 | 142.65 | % | 2.04 | 0 | 27 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 75.00 | 136.30 | 139.05 | 137.68 | % | 1.84 | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 80.00 | 131.35 | 133.90 | 132.63 | 136.90 | 0.00 | 0.00% | 1.66 | 0 | 20 | 1.49 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 85.00 | 126.40 | 129.15 | 127.78 | 96.42 | 0.00 | 0.00% | 1.50 | 0 | 131 | 1.44 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 4/23/2026 3:59:52 PM EST |
| 90.00 | 120.95 | 124.60 | 122.78 | 120.99 | 0.00 | 0.00% | 1.36 | 0 | 268 | 1.43 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 95.00 | 116.50 | 120.00 | 118.25 | 118.55 | 0.00 | 0.00% | 1.24 | 0 | 216 | 1.41 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 100.00 | 111.65 | 114.35 | 113.00 | 109.82 | 0.00 | 0.00% | 1.13 | 0 | 666 | 1.23 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 105.00 | 106.65 | 109.40 | 108.03 | 109.68 | -0.43 | -0.40% | 1.03 | 1 | 151 | 1.17 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 110.00 | 101.75 | 104.60 | 103.18 | 94.60 | 0.00 | 0.00% | 0.94 | 0 | 2,396 | 1.12 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 115.00 | 97.15 | 99.60 | 98.38 | 101.00 | +0.06 | +0.06% | 0.86 | 2 | 282 | 1.05 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 120.00 | 92.30 | 95.45 | 93.88 | 94.35 | 0.00 | 0.00% | 0.78 | 0 | 1,915 | 1.09 | 0.98 | 0.00 | -0.04 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 125.00 | 87.20 | 89.70 | 88.45 | 93.00 | 0.00 | 0.00% | 0.71 | 0 | 832 | 0.73 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 130.00 | 82.80 | 84.95 | 83.88 | 88.69 | +2.19 | +2.54% | 0.65 | 1 | 1,829 | 0.90 | 0.97 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 135.00 | 77.60 | 80.35 | 78.98 | 78.78 | -1.02 | -1.28% | 0.59 | 3 | 750 | 0.88 | 0.96 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 140.00 | 73.05 | 75.60 | 74.33 | 80.21 | +2.07 | +2.65% | 0.53 | 6 | 1,854 | 0.63 | 0.95 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 145.00 | 68.50 | 71.05 | 69.78 | 69.14 | -3.93 | -5.38% | 0.48 | 16 | 1,676 | 0.66 | 0.94 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 150.00 | 64.15 | 66.75 | 65.45 | 64.76 | -3.04 | -4.49% | 0.44 | 2 | 2,253 | 0.68 | 0.93 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 155.00 | 59.70 | 61.90 | 60.80 | 62.70 | -1.81 | -2.81% | 0.39 | 2 | 683 | 0.66 | 0.91 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 160.00 | 54.85 | 58.10 | 56.48 | 57.50 | -1.93 | -3.25% | 0.35 | 1 | 1,699 | 0.65 | 0.89 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 165.00 | 50.85 | 53.20 | 52.03 | 56.37 | +1.56 | +2.85% | 0.32 | 2 | 3,122 | 0.64 | 0.87 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 170.00 | 46.55 | 49.25 | 47.90 | 48.70 | -1.71 | -3.40% | 0.28 | 35 | 1,557 | 0.63 | 0.85 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 175.00 | 42.65 | 45.35 | 44.00 | 45.52 | +0.47 | +1.05% | 0.25 | 23 | 2,034 | 0.63 | 0.82 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 180.00 | 39.35 | 41.60 | 40.48 | 40.20 | -2.95 | -6.84% | 0.22 | 12 | 1,177 | 0.63 | 0.79 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 185.00 | 35.80 | 38.00 | 36.90 | 37.10 | -1.70 | -4.39% | 0.20 | 33 | 1,704 | 0.63 | 0.76 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 190.00 | 32.90 | 34.65 | 33.78 | 33.60 | -2.00 | -5.62% | 0.18 | 3 | 823 | 0.63 | 0.73 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 195.00 | 29.15 | 31.60 | 30.38 | 30.65 | -1.75 | -5.41% | 0.16 | 8 | 610 | 0.62 | 0.69 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 200.00 | 26.75 | 28.10 | 27.43 | 26.98 | -2.21 | -7.58% | 0.14 | 718 | 1,227 | 0.62 | 0.65 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 210.00 | 20.75 | 22.35 | 21.55 | 21.70 | -2.35 | -9.78% | 0.10 | 589 | 2,392 | 0.60 | 0.58 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 220.00 | 17.00 | 17.75 | 17.38 | 17.42 | -1.99 | -10.26% | 0.08 | 1,178 | 1,516 | 0.61 | 0.50 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 230.00 | 13.30 | 14.05 | 13.68 | 13.88 | -1.16 | -7.72% | 0.06 | 147 | 557 | 0.60 | 0.43 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 240.00 | 10.35 | 11.00 | 10.68 | 10.88 | -1.29 | -10.60% | 0.04 | 41 | 746 | 0.60 | 0.36 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 250.00 | 7.75 | 9.05 | 8.40 | 8.57 | -0.70 | -7.56% | 0.03 | 35 | 234 | 0.61 | 0.30 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 260.00 | 6.05 | 6.90 | 6.48 | 6.83 | -0.59 | -7.96% | 0.02 | 14 | 363 | 0.61 | 0.24 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 270.00 | 4.60 | 5.50 | 5.05 | 5.16 | -0.44 | -7.86% | 0.02 | 49 | 192 | 0.61 | 0.20 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 280.00 | 3.50 | 3.90 | 3.70 | 3.69 | -0.81 | -18.00% | 0.01 | 359 | 334 | 0.61 | 0.16 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.13 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 394 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 195 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,634 | 1.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:52 PM EST |
| 70.00 | 0.03 | 1.08 | 0.56 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 1,177 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.13 | 0.57 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 740 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:52 PM EST |
| 80.00 | 0.02 | 0.77 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 1.10 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 85.00 | 0.02 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,243 | 0.97 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 90.00 | 0.02 | 0.30 | 0.16 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 3,085 | 0.87 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,628 | 1.03 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 100.00 | 0.01 | 0.72 | 0.37 | 0.13 | -0.12 | -48.00% | 0.00 | 5 | 3,733 | 0.84 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 0.95 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 110.00 | 0.25 | 0.64 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5,058 | 0.84 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 115.00 | 0.10 | 0.79 | 0.45 | 0.43 | +0.05 | +13.16% | 0.00 | 5 | 2,821 | 0.77 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 120.00 | 0.35 | 0.67 | 0.51 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 4,805 | 0.77 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 125.00 | 0.50 | 0.86 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,552 | 0.76 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 130.00 | 0.50 | 1.35 | 0.93 | 0.78 | +0.08 | +11.43% | 0.01 | 32 | 2,169 | 0.74 | -0.03 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 135.00 | 0.59 | 1.59 | 1.09 | 0.86 | -0.23 | -21.11% | 0.01 | 34 | 1,165 | 0.72 | -0.04 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 140.00 | 1.13 | 1.53 | 1.33 | 1.23 | +0.05 | +4.24% | 0.01 | 53 | 1,797 | 0.71 | -0.05 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 145.00 | 1.35 | 1.70 | 1.53 | 1.37 | -0.08 | -5.52% | 0.01 | 3 | 1,728 | 0.68 | -0.06 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 150.00 | 1.69 | 2.14 | 1.92 | 1.90 | +0.03 | +1.61% | 0.01 | 6 | 1,329 | 0.67 | -0.07 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 155.00 | 2.14 | 2.84 | 2.49 | 2.31 | -0.10 | -4.15% | 0.02 | 20 | 425 | 0.67 | -0.09 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 160.00 | 2.75 | 3.40 | 3.08 | 3.07 | +0.12 | +4.07% | 0.02 | 115 | 1,195 | 0.66 | -0.11 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 165.00 | 3.55 | 4.30 | 3.93 | 3.83 | +0.20 | +5.51% | 0.02 | 288 | 341 | 0.65 | -0.13 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 170.00 | 4.30 | 5.05 | 4.68 | 4.55 | -0.26 | -5.41% | 0.03 | 295 | 4,239 | 0.64 | -0.15 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 175.00 | 5.55 | 6.05 | 5.80 | 5.75 | +0.24 | +4.36% | 0.03 | 71 | 564 | 0.64 | -0.18 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 180.00 | 6.80 | 7.30 | 7.05 | 6.87 | +0.22 | +3.31% | 0.04 | 60 | 834 | 0.63 | -0.21 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 185.00 | 8.20 | 8.75 | 8.48 | 7.30 | -0.73 | -9.10% | 0.05 | 9 | 539 | 0.63 | -0.24 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 190.00 | 9.80 | 10.35 | 10.08 | 10.00 | +0.45 | +4.72% | 0.05 | 35 | 223 | 0.63 | -0.27 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 195.00 | 11.60 | 12.20 | 11.90 | 11.72 | +0.35 | +3.08% | 0.06 | 17 | 1,102 | 0.62 | -0.31 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 200.00 | 13.60 | 14.25 | 13.93 | 13.81 | +0.56 | +4.23% | 0.07 | 330 | 138 | 0.62 | -0.35 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 210.00 | 18.20 | 19.30 | 18.75 | 18.50 | +0.84 | +4.76% | 0.09 | 94 | 175 | 0.62 | -0.42 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 220.00 | 23.20 | 25.00 | 24.10 | 23.18 | -0.07 | -0.31% | 0.11 | 33 | 113 | 0.62 | -0.50 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 230.00 | 29.15 | 31.40 | 30.28 | 28.05 | -1.00 | -3.45% | 0.13 | 20 | 22 | 0.61 | -0.57 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 240.00 | 36.70 | 37.95 | 37.33 | 39.15 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.61 | -0.64 | 0.01 | -0.18 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 250.00 | 43.85 | 45.55 | 44.70 | % | 0.18 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.16 | 4/23/2026 3:59:52 PM EST | |||
| 260.00 | 51.30 | 54.20 | 52.75 | % | 0.20 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.15 | 4/23/2026 3:59:52 PM EST | |||
| 270.00 | 60.70 | 62.80 | 61.75 | % | 0.23 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.13 | 4/23/2026 3:59:52 PM EST | |||
| 280.00 | 69.45 | 71.20 | 70.33 | 67.46 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -0.84 | 0.00 | -0.11 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |