Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $216.32 as of 5/6/2026 12:36:39 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 | 202.20 | 205.20 | 203.70 | 182.55 | 0.00 | 0.00% | 5.82 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:12 PM EST |
| 40.00 | 197.20 | 200.25 | 198.73 | 177.80 | 0.00 | 0.00% | 4.97 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:12 PM EST |
| 45.00 | 192.25 | 195.30 | 193.78 | 158.55 | 0.00 | 0.00% | 4.31 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 2:59:12 PM EST |
| 50.00 | 187.25 | 190.50 | 188.88 | 159.21 | 0.00 | 0.00% | 3.78 | 0 | 22 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:59:12 PM EST |
| 55.00 | 182.30 | 185.40 | 183.85 | 154.60 | 0.00 | 0.00% | 3.34 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 60.00 | 177.35 | 180.40 | 178.88 | 143.75 | 0.00 | 0.00% | 2.98 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 2:59:12 PM EST |
| 65.00 | 172.40 | 175.90 | 174.15 | % | 2.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 70.00 | 167.40 | 170.95 | 169.18 | % | 2.42 | 0 | 27 | 2.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 75.00 | 162.45 | 165.70 | 164.08 | % | 2.19 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 80.00 | 157.50 | 160.50 | 159.00 | 136.90 | 0.00 | 0.00% | 1.99 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 2:59:12 PM EST |
| 85.00 | 153.30 | 155.95 | 154.63 | 125.90 | 0.00 | 0.00% | 1.82 | 0 | 126 | 1.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 90.00 | 147.55 | 150.55 | 149.05 | 148.00 | +22.35 | +17.79% | 1.66 | 1 | 268 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 95.00 | 142.60 | 145.60 | 144.10 | 116.01 | 0.00 | 0.00% | 1.52 | 0 | 216 | 1.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 100.00 | 137.65 | 140.65 | 139.15 | 125.00 | +14.74 | +13.37% | 1.39 | 1 | 666 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 105.00 | 132.70 | 135.75 | 134.23 | 125.00 | +15.32 | +13.97% | 1.28 | 3 | 150 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 110.00 | 128.45 | 130.80 | 129.63 | 128.60 | +29.41 | +29.65% | 1.18 | 2 | 2,396 | 1.30 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 115.00 | 122.85 | 125.85 | 124.35 | 88.46 | 0.00 | 0.00% | 1.08 | 0 | 280 | 1.35 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 2:59:12 PM EST |
| 120.00 | 117.90 | 120.95 | 119.43 | 115.00 | +20.27 | +21.40% | 1.00 | 5 | 1,907 | 1.09 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 125.00 | 112.95 | 116.00 | 114.48 | 91.31 | 0.00 | 0.00% | 0.92 | 0 | 831 | 1.23 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/6/2026 2:59:12 PM EST |
| 130.00 | 108.25 | 111.15 | 109.70 | 106.95 | +18.95 | +21.54% | 0.84 | 2 | 1,826 | 1.07 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 135.00 | 103.15 | 106.50 | 104.83 | 103.91 | +22.81 | +28.13% | 0.78 | 18 | 730 | 1.02 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 140.00 | 98.30 | 101.45 | 99.88 | 100.00 | +22.50 | +29.04% | 0.71 | 7 | 1,565 | 0.96 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 145.00 | 93.95 | 96.50 | 95.23 | 80.05 | +11.13 | +16.15% | 0.66 | 1 | 1,649 | 1.02 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 150.00 | 89.35 | 91.55 | 90.45 | 83.90 | +16.50 | +24.49% | 0.60 | 6 | 2,243 | 0.93 | 0.98 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 155.00 | 83.75 | 86.85 | 85.30 | 80.21 | +17.46 | +27.83% | 0.55 | 2 | 679 | 0.94 | 0.97 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 160.00 | 79.00 | 82.10 | 80.55 | 77.50 | +18.75 | +31.92% | 0.50 | 35 | 1,676 | 0.90 | 0.96 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 165.00 | 74.55 | 77.20 | 75.88 | 76.03 | +20.83 | +37.74% | 0.46 | 14 | 3,121 | 0.81 | 0.95 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 170.00 | 69.75 | 72.80 | 71.28 | 71.40 | +21.28 | +42.46% | 0.42 | 24 | 1,439 | 0.83 | 0.94 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 175.00 | 65.50 | 68.45 | 66.98 | 66.90 | +23.00 | +52.40% | 0.38 | 12 | 2,081 | 0.73 | 0.92 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 180.00 | 60.75 | 63.50 | 62.13 | 61.60 | +19.52 | +46.39% | 0.35 | 43 | 1,126 | 0.73 | 0.91 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 185.00 | 56.40 | 59.65 | 58.03 | 55.65 | +16.35 | +41.61% | 0.31 | 28 | 1,644 | 0.68 | 0.89 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 190.00 | 52.45 | 55.55 | 54.00 | 54.15 | +19.30 | +55.38% | 0.28 | 82 | 801 | 0.72 | 0.86 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 195.00 | 48.70 | 50.40 | 49.55 | 49.55 | +20.08 | +68.14% | 0.25 | 56 | 559 | 0.68 | 0.84 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 200.00 | 45.00 | 47.05 | 46.03 | 45.90 | +17.85 | +63.64% | 0.23 | 119 | 1,184 | 0.70 | 0.81 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 210.00 | 37.90 | 39.40 | 38.65 | 37.55 | +14.61 | +63.69% | 0.18 | 213 | 3,162 | 0.69 | 0.75 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 220.00 | 31.45 | 32.85 | 32.15 | 32.60 | +14.46 | +79.72% | 0.15 | 357 | 1,637 | 0.69 | 0.69 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 230.00 | 26.80 | 27.50 | 27.15 | 26.30 | +12.35 | +88.53% | 0.12 | 407 | 688 | 0.68 | 0.62 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 240.00 | 21.35 | 22.50 | 21.93 | 22.00 | +11.20 | +103.71% | 0.09 | 1,600 | 1,186 | 0.69 | 0.54 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 250.00 | 17.15 | 18.40 | 17.78 | 17.52 | +9.68 | +123.47% | 0.07 | 577 | 525 | 0.68 | 0.47 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 260.00 | 13.95 | 14.85 | 14.40 | 14.45 | +8.63 | +148.29% | 0.06 | 461 | 413 | 0.69 | 0.41 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 270.00 | 10.45 | 12.00 | 11.23 | 11.20 | +7.06 | +170.54% | 0.04 | 342 | 525 | 0.69 | 0.35 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 280.00 | 8.80 | 9.55 | 9.18 | 8.80 | +5.78 | +191.40% | 0.03 | 279 | 507 | 0.69 | 0.29 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 290.00 | 6.50 | 7.45 | 6.98 | 6.85 | +4.70 | +218.61% | 0.02 | 91 | 35 | 0.69 | 0.24 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 300.00 | 5.30 | 5.70 | 5.50 | 5.30 | +3.79 | +251.00% | 0.02 | 10,186 | 720 | 0.68 | 0.20 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 310.00 | 4.00 | 4.50 | 4.25 | 4.14 | % | 0.01 | 3,629 | 0 | 0.68 | 0.17 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 2:59:12 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:12 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 2:59:12 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 394 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 195 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:12 PM EST | |||
| 65.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,641 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 70.00 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 75.00 | 0.00 | 0.77 | 0.39 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 735 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 2:59:12 PM EST |
| 80.00 | 0.02 | 0.46 | 0.24 | 0.26 | +0.15 | +136.37% | 0.00 | 1 | 1,567 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 85.00 | 0.06 | 0.34 | 0.20 | 0.06 | -0.18 | -75.00% | 0.00 | 26 | 3,245 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 90.00 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,083 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 95.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,624 | 1.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:12 PM EST |
| 100.00 | 0.01 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,680 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:59:12 PM EST |
| 105.00 | 0.00 | 1.36 | 0.68 | 0.20 | -0.08 | -28.58% | 0.01 | 1 | 1,822 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 110.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.07 | -25.93% | 0.00 | 12 | 4,898 | 1.02 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 115.00 | 0.10 | 0.29 | 0.20 | 0.15 | -0.22 | -59.46% | 0.00 | 14 | 2,805 | 0.94 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 120.00 | 0.25 | 0.36 | 0.31 | 0.39 | -0.02 | -4.88% | 0.00 | 21 | 4,847 | 0.96 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 125.00 | 0.25 | 0.77 | 0.51 | 0.48 | -0.04 | -7.70% | 0.00 | 4 | 1,487 | 0.94 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 130.00 | 0.35 | 0.47 | 0.41 | 0.43 | -0.06 | -12.25% | 0.00 | 56 | 2,182 | 0.89 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 135.00 | 0.37 | 0.52 | 0.45 | 0.57 | -0.07 | -10.94% | 0.00 | 20 | 1,247 | 0.85 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 140.00 | 0.34 | 0.83 | 0.59 | 0.63 | -0.15 | -19.24% | 0.00 | 16 | 1,859 | 0.86 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 145.00 | 0.50 | 0.76 | 0.63 | 0.63 | -0.41 | -39.43% | 0.00 | 17 | 1,707 | 0.80 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 150.00 | 0.60 | 0.96 | 0.78 | 0.80 | -0.45 | -36.00% | 0.01 | 64 | 1,631 | 0.79 | -0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 155.00 | 0.72 | 1.09 | 0.91 | 1.11 | -0.57 | -33.93% | 0.01 | 79 | 431 | 0.76 | -0.03 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 160.00 | 1.10 | 1.29 | 1.20 | 1.11 | -0.90 | -44.78% | 0.01 | 253 | 1,384 | 0.75 | -0.04 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 165.00 | 1.28 | 1.67 | 1.48 | 1.50 | -0.96 | -39.03% | 0.01 | 36 | 760 | 0.74 | -0.05 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 170.00 | 1.67 | 2.02 | 1.85 | 1.90 | -1.42 | -42.78% | 0.01 | 99 | 4,289 | 0.73 | -0.06 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 175.00 | 2.11 | 2.60 | 2.36 | 2.42 | -1.72 | -41.55% | 0.01 | 65 | 697 | 0.72 | -0.08 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 180.00 | 2.72 | 3.15 | 2.94 | 2.90 | -2.05 | -41.42% | 0.02 | 144 | 1,112 | 0.71 | -0.09 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 185.00 | 3.35 | 3.85 | 3.60 | 3.50 | -2.70 | -43.55% | 0.02 | 124 | 622 | 0.70 | -0.11 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 190.00 | 4.10 | 4.75 | 4.43 | 4.53 | -3.01 | -39.92% | 0.02 | 212 | 681 | 0.70 | -0.14 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 195.00 | 5.10 | 5.55 | 5.33 | 5.37 | -4.07 | -43.12% | 0.03 | 225 | 1,158 | 0.69 | -0.16 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 200.00 | 6.20 | 6.70 | 6.45 | 6.50 | -4.35 | -40.10% | 0.03 | 164 | 576 | 0.69 | -0.19 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 210.00 | 8.70 | 9.45 | 9.08 | 9.19 | -5.95 | -39.30% | 0.04 | 200 | 546 | 0.68 | -0.25 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 220.00 | 12.10 | 12.90 | 12.50 | 12.85 | -7.55 | -37.01% | 0.06 | 133 | 174 | 0.68 | -0.31 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 230.00 | 16.35 | 17.10 | 16.73 | 17.15 | -9.20 | -34.92% | 0.07 | 65 | 48 | 0.68 | -0.38 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 240.00 | 21.85 | 22.30 | 22.08 | 22.92 | -11.06 | -32.55% | 0.09 | 84 | 6 | 0.68 | -0.46 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 250.00 | 27.10 | 28.10 | 27.60 | 28.08 | -17.82 | -38.83% | 0.11 | 50 | 1 | 0.67 | -0.53 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 260.00 | 33.50 | 34.60 | 34.05 | 37.98 | -10.82 | -22.18% | 0.13 | 5 | 10 | 0.67 | -0.59 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 270.00 | 40.85 | 42.80 | 41.83 | 42.30 | % | 0.15 | 23 | 0 | 0.67 | -0.65 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 2:59:12 PM EST | |
| 280.00 | 48.50 | 50.75 | 49.63 | 51.75 | -15.71 | -23.29% | 0.18 | 40 | 1 | 0.68 | -0.71 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 2:59:12 PM EST |
| 290.00 | 56.20 | 58.70 | 57.45 | % | 0.20 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.21 | 5/6/2026 2:59:12 PM EST | |||
| 300.00 | 64.25 | 67.45 | 65.85 | 84.11 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | -0.80 | 0.01 | -0.19 | 4/24/2026 | 5/6/2026 2:59:12 PM EST |
| 310.00 | 72.90 | 76.25 | 74.58 | % | 0.24 | 0 | 0 | 0.67 | -0.83 | 0.00 | -0.17 | 5/6/2026 2:59:12 PM EST |