Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $158.31 as of 3/20/2026 7:25:00 AM 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 | 127.55 | 130.55 | 129.05 | 88.70 | 0.00 | 0.00% | 3.69 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/20/2026 12:59:12 PM EST |
| 40.00 | 122.60 | 125.55 | 124.08 | 98.10 | 0.00 | 0.00% | 3.10 | 0 | 11 | 1.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/20/2026 12:59:12 PM EST |
| 45.00 | 117.60 | 120.95 | 119.28 | 69.76 | 0.00 | 0.00% | 2.65 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 3/20/2026 12:59:12 PM EST |
| 50.00 | 112.65 | 116.00 | 114.33 | 91.98 | 0.00 | 0.00% | 2.29 | 0 | 122 | 1.56 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 55.00 | 107.65 | 111.05 | 109.35 | 87.07 | 0.00 | 0.00% | 1.99 | 0 | 128 | 1.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 60.00 | 102.70 | 106.40 | 104.55 | 84.65 | 0.00 | 0.00% | 1.74 | 0 | 341 | 1.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 65.00 | 97.80 | 100.75 | 99.28 | 63.50 | 0.00 | 0.00% | 1.53 | 0 | 411 | 1.26 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 3/20/2026 12:59:12 PM EST |
| 70.00 | 92.70 | 95.85 | 94.28 | 100.00 | +19.30 | +23.92% | 1.35 | 1 | 446 | 1.17 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 75.00 | 87.95 | 90.95 | 89.45 | 42.80 | 0.00 | 0.00% | 1.19 | 0 | 218 | 1.10 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 3/20/2026 12:59:12 PM EST |
| 80.00 | 83.05 | 86.05 | 84.55 | 83.68 | +10.57 | +14.46% | 1.06 | 1 | 373 | 1.04 | 0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 85.00 | 78.20 | 81.20 | 79.70 | 61.45 | 0.00 | 0.00% | 0.94 | 0 | 586 | 0.97 | 0.97 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 12:59:12 PM EST |
| 90.00 | 73.60 | 76.35 | 74.98 | 76.85 | +22.47 | +41.32% | 0.83 | 1 | 340 | 0.92 | 0.97 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 95.00 | 68.70 | 71.65 | 70.18 | 54.73 | 0.00 | 0.00% | 0.74 | 0 | 217 | 0.88 | 0.96 | 0.00 | -0.03 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 100.00 | 64.40 | 66.95 | 65.68 | 63.32 | +6.82 | +12.08% | 0.66 | 39 | 671 | 0.83 | 0.95 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 105.00 | 59.40 | 62.30 | 60.85 | 61.70 | +10.90 | +21.46% | 0.58 | 3 | 154 | 0.67 | 0.93 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 110.00 | 54.75 | 57.70 | 56.23 | 58.15 | +13.02 | +28.85% | 0.51 | 1 | 2,421 | 0.58 | 0.92 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 115.00 | 50.30 | 53.30 | 51.80 | 33.36 | 0.00 | 0.00% | 0.45 | 0 | 307 | 0.62 | 0.90 | 0.00 | -0.05 | 3/9/2026 | 3/20/2026 12:59:12 PM EST |
| 120.00 | 46.25 | 48.25 | 47.25 | 48.00 | +9.74 | +25.46% | 0.39 | 1 | 2,095 | 0.61 | 0.88 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 125.00 | 42.00 | 44.30 | 43.15 | 45.10 | +8.85 | +24.42% | 0.35 | 2 | 944 | 0.60 | 0.86 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 130.00 | 38.00 | 40.80 | 39.40 | 41.09 | +8.94 | +27.81% | 0.30 | 12 | 1,885 | 0.59 | 0.84 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 135.00 | 35.00 | 36.50 | 35.75 | 35.00 | +6.67 | +23.55% | 0.26 | 37 | 765 | 0.58 | 0.81 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 140.00 | 30.50 | 33.45 | 31.98 | 33.10 | +8.38 | +33.90% | 0.23 | 80 | 2,220 | 0.56 | 0.78 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 145.00 | 27.45 | 29.60 | 28.53 | 28.81 | +6.98 | +31.98% | 0.20 | 21 | 1,628 | 0.55 | 0.74 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 150.00 | 24.45 | 26.05 | 25.25 | 25.30 | +5.30 | +26.50% | 0.17 | 46 | 2,145 | 0.54 | 0.70 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 155.00 | 21.50 | 23.35 | 22.43 | 22.64 | +5.64 | +33.18% | 0.14 | 40 | 792 | 0.54 | 0.66 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 160.00 | 19.50 | 20.15 | 19.83 | 20.14 | +5.54 | +37.95% | 0.12 | 268 | 1,795 | 0.54 | 0.61 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 165.00 | 16.55 | 17.50 | 17.03 | 17.30 | +4.81 | +38.52% | 0.10 | 2,218 | 1,280 | 0.53 | 0.56 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 170.00 | 14.25 | 15.20 | 14.73 | 14.50 | +3.97 | +37.71% | 0.09 | 120 | 742 | 0.52 | 0.52 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 175.00 | 12.10 | 13.85 | 12.98 | 13.75 | +4.76 | +52.95% | 0.07 | 51 | 2,245 | 0.52 | 0.47 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 180.00 | 10.80 | 11.55 | 11.18 | 10.90 | +4.15 | +61.49% | 0.06 | 292 | 663 | 0.52 | 0.43 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 185.00 | 8.85 | 10.10 | 9.48 | 9.50 | +3.12 | +48.91% | 0.05 | 611 | 625 | 0.51 | 0.38 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 190.00 | 7.50 | 8.15 | 7.83 | 8.25 | +3.00 | +57.15% | 0.04 | 43 | 364 | 0.51 | 0.34 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 195.00 | 6.20 | 7.65 | 6.93 | 7.34 | +3.53 | +92.66% | 0.04 | 9 | 369 | 0.51 | 0.31 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 200.00 | 5.15 | 6.10 | 5.63 | 6.00 | +2.42 | +67.60% | 0.03 | 45 | 582 | 0.50 | 0.27 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 210.00 | 3.65 | 4.30 | 3.98 | 4.00 | +2.00 | +100.00% | 0.02 | 113 | 593 | 0.49 | 0.22 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 220.00 | 2.49 | 3.10 | 2.80 | 3.10 | +1.70 | +121.43% | 0.01 | 184 | 479 | 0.49 | 0.17 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 230.00 | 1.70 | 2.27 | 1.99 | 2.10 | +0.95 | +82.61% | 0.01 | 78 | 124 | 0.49 | 0.14 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 240.00 | 1.02 | 1.84 | 1.43 | 1.45 | +0.68 | +88.32% | 0.01 | 14 | 93 | 0.50 | 0.11 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:59:12 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 | 0.01 | 0.29 | 0.15 | 0.12 | +0.06 | +100.00% | 0.00 | 22 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/20/2026 12:59:12 PM EST |
| 50.00 | 0.03 | 1.38 | 0.71 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:59:12 PM EST |
| 55.00 | 0.00 | 0.72 | 0.36 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 12:59:12 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.14 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 12:59:12 PM EST |
| 65.00 | 0.03 | 0.60 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.85 | -0.01 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:59:12 PM EST |
| 70.00 | 0.02 | 0.69 | 0.36 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 0.79 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 12:59:12 PM EST |
| 75.00 | 0.10 | 0.49 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.76 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 12:59:12 PM EST |
| 80.00 | 0.06 | 0.89 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,418 | 0.73 | -0.02 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 12:59:12 PM EST |
| 85.00 | 0.16 | 0.86 | 0.51 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3,261 | 0.71 | -0.03 | 0.00 | -0.02 | 3/2/2026 | 3/20/2026 12:59:12 PM EST |
| 90.00 | 0.60 | 1.03 | 0.82 | 0.67 | -0.17 | -20.24% | 0.01 | 8 | 3,077 | 0.73 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 95.00 | 0.73 | 1.01 | 0.87 | 0.90 | -0.19 | -17.44% | 0.01 | 6 | 2,651 | 0.69 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 100.00 | 0.87 | 1.24 | 1.06 | 1.07 | -0.53 | -33.13% | 0.01 | 10 | 3,679 | 0.65 | -0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 105.00 | 1.16 | 1.65 | 1.41 | 1.31 | -0.50 | -27.63% | 0.01 | 11 | 1,832 | 0.63 | -0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 110.00 | 1.64 | 1.88 | 1.76 | 1.79 | -0.74 | -29.25% | 0.02 | 57 | 5,876 | 0.62 | -0.08 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 115.00 | 1.92 | 2.49 | 2.21 | 2.24 | -0.82 | -26.80% | 0.02 | 6 | 2,819 | 0.61 | -0.10 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 120.00 | 2.75 | 3.15 | 2.95 | 3.00 | -1.00 | -25.00% | 0.02 | 241 | 4,721 | 0.59 | -0.12 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 125.00 | 3.00 | 3.90 | 3.45 | 3.70 | -1.35 | -26.74% | 0.03 | 11 | 1,469 | 0.57 | -0.14 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 130.00 | 4.45 | 4.95 | 4.70 | 4.56 | -1.36 | -22.98% | 0.04 | 78 | 1,832 | 0.58 | -0.16 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 135.00 | 5.60 | 5.95 | 5.78 | 5.63 | -1.39 | -19.81% | 0.04 | 119 | 985 | 0.57 | -0.19 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 140.00 | 6.70 | 7.45 | 7.08 | 7.05 | -1.35 | -16.08% | 0.05 | 37 | 1,744 | 0.56 | -0.22 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 145.00 | 8.45 | 8.95 | 8.70 | 8.85 | -1.50 | -14.50% | 0.06 | 98 | 1,177 | 0.55 | -0.26 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 150.00 | 10.20 | 10.60 | 10.40 | 9.95 | -2.35 | -19.11% | 0.07 | 155 | 573 | 0.54 | -0.30 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 155.00 | 11.70 | 12.95 | 12.33 | 12.95 | -3.61 | -21.80% | 0.08 | 75 | 103 | 0.54 | -0.34 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 160.00 | 14.25 | 15.25 | 14.75 | 14.60 | -2.95 | -16.81% | 0.09 | 8 | 80 | 0.53 | -0.39 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 165.00 | 16.40 | 17.65 | 17.03 | 17.62 | -3.93 | -18.24% | 0.10 | 24 | 84 | 0.53 | -0.44 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 170.00 | 19.20 | 20.50 | 19.85 | 19.65 | -3.90 | -16.57% | 0.12 | 105 | 360 | 0.53 | -0.48 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 175.00 | 21.60 | 23.40 | 22.50 | 31.32 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.52 | -0.53 | 0.01 | -0.09 | 3/12/2026 | 3/20/2026 12:59:12 PM EST |
| 180.00 | 25.30 | 26.90 | 26.10 | 25.75 | -8.45 | -24.71% | 0.15 | 18 | 7 | 0.52 | -0.57 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 185.00 | 28.40 | 30.05 | 29.23 | 43.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.62 | 0.01 | -0.09 | 3/3/2026 | 3/20/2026 12:59:12 PM EST |
| 190.00 | 31.25 | 33.70 | 32.48 | 46.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.09 | 10/15/2025 | 3/20/2026 12:59:12 PM EST |
| 195.00 | 35.70 | 37.50 | 36.60 | 54.93 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.69 | 0.01 | -0.08 | 3/3/2026 | 3/20/2026 12:59:12 PM EST |
| 200.00 | 39.20 | 41.75 | 40.48 | 40.15 | -12.30 | -23.46% | 0.20 | 1 | 5 | 0.49 | -0.73 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:59:12 PM EST |
| 210.00 | 47.60 | 50.50 | 49.05 | 73.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.07 | 8/15/2025 | 3/20/2026 12:59:12 PM EST |
| 220.00 | 56.50 | 59.50 | 58.00 | 70.01 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.06 | 10/15/2025 | 3/20/2026 12:59:12 PM EST |
| 230.00 | 65.75 | 68.80 | 67.28 | 82.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.05 | 2/27/2026 | 3/20/2026 12:59:12 PM EST |
| 240.00 | 75.25 | 78.15 | 76.70 | % | 0.32 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.05 | 3/20/2026 12:59:12 PM EST |