Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $230.27 as of 5/8/2026 2:26:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 143.85 | 147.95 | 145.90 | % | 1.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 120.00 | 138.90 | 143.05 | 140.98 | % | 1.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 125.00 | 134.00 | 138.20 | 136.10 | % | 1.09 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 130.00 | 129.05 | 133.10 | 131.08 | % | 1.01 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 135.00 | 124.25 | 128.25 | 126.25 | % | 0.94 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 140.00 | 119.35 | 123.50 | 121.43 | % | 0.87 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 5/8/2026 4:00:09 PM EST | |||
| 145.00 | 114.40 | 118.60 | 116.50 | % | 0.80 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.04 | 5/8/2026 4:00:09 PM EST | |||
| 150.00 | 109.55 | 113.60 | 111.58 | % | 0.74 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 155.00 | 104.75 | 108.85 | 106.80 | % | 0.69 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.06 | 5/8/2026 4:00:09 PM EST | |||
| 160.00 | 100.05 | 104.05 | 102.05 | % | 0.64 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.07 | 5/8/2026 4:00:09 PM EST | |||
| 165.00 | 95.30 | 99.40 | 97.35 | 66.55 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.00 | 0.95 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 170.00 | 90.75 | 94.75 | 92.75 | % | 0.55 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 175.00 | 86.00 | 90.15 | 88.08 | % | 0.50 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.10 | 5/8/2026 4:00:09 PM EST | |||
| 180.00 | 81.55 | 85.55 | 83.55 | 83.38 | % | 0.46 | 3 | 0 | 0.76 | 0.92 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 185.00 | 77.15 | 81.15 | 79.15 | 50.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.77 | 0.91 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 190.00 | 72.85 | 76.80 | 74.83 | 62.13 | % | 0.39 | 5 | 0 | 0.77 | 0.90 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 195.00 | 68.60 | 72.50 | 70.55 | 43.44 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.76 | 0.88 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 200.00 | 64.50 | 68.40 | 66.45 | 51.30 | % | 0.33 | 1 | 0 | 0.76 | 0.86 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 205.00 | 60.50 | 64.35 | 62.43 | 37.09 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.75 | 0.85 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 210.00 | 56.65 | 60.65 | 58.65 | 41.60 | +4.60 | +12.44% | 0.28 | 1 | 1 | 0.75 | 0.82 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 215.00 | 53.00 | 56.85 | 54.93 | % | 0.26 | 0 | 0 | 0.75 | 0.80 | 0.00 | -0.20 | 5/8/2026 4:00:09 PM EST | |||
| 220.00 | 49.40 | 53.35 | 51.38 | 47.94 | % | 0.23 | 1 | 0 | 0.75 | 0.78 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 225.00 | 46.10 | 49.95 | 48.03 | 43.08 | +16.13 | +59.86% | 0.21 | 10 | 1 | 0.75 | 0.75 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 230.00 | 42.95 | 46.80 | 44.88 | % | 0.20 | 0 | 0 | 0.75 | 0.73 | 0.00 | -0.24 | 5/8/2026 4:00:09 PM EST | |||
| 235.00 | 39.90 | 43.95 | 41.93 | 30.90 | +7.85 | +34.06% | 0.18 | 1 | 1 | 0.75 | 0.70 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 240.00 | 37.05 | 41.00 | 39.03 | 39.27 | +18.17 | +86.12% | 0.16 | 2 | 2 | 0.75 | 0.67 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 245.00 | 34.30 | 38.30 | 36.30 | 25.08 | +6.43 | +34.48% | 0.15 | 2 | 4 | 0.75 | 0.64 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 250.00 | 31.75 | 35.80 | 33.78 | 31.35 | % | 0.14 | 10 | 0 | 0.75 | 0.61 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 255.00 | 29.35 | 33.40 | 31.38 | 28.02 | % | 0.12 | 2 | 0 | 0.76 | 0.59 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 260.00 | 27.20 | 30.80 | 29.00 | 28.88 | % | 0.11 | 23 | 0 | 0.76 | 0.56 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 265.00 | 25.20 | 29.05 | 27.13 | 25.20 | % | 0.10 | 14 | 0 | 0.76 | 0.53 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 270.00 | 23.05 | 27.20 | 25.13 | % | 0.09 | 0 | 0 | 0.76 | 0.50 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 275.00 | 21.25 | 25.20 | 23.23 | 13.30 | +4.56 | +52.18% | 0.08 | 6 | 1 | 0.76 | 0.48 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 280.00 | 19.55 | 23.50 | 21.53 | 11.51 | % | 0.08 | 1 | 0 | 0.77 | 0.45 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 285.00 | 17.95 | 21.95 | 19.95 | % | 0.07 | 0 | 0 | 0.77 | 0.43 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 290.00 | 16.50 | 20.45 | 18.48 | 16.50 | % | 0.06 | 6 | 0 | 0.77 | 0.41 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 295.00 | 15.10 | 19.10 | 17.10 | % | 0.06 | 0 | 0 | 0.77 | 0.38 | 0.01 | -0.29 | 5/8/2026 4:00:09 PM EST | |||
| 300.00 | 13.90 | 17.35 | 15.63 | 14.90 | +8.90 | +148.34% | 0.05 | 79 | 2 | 0.77 | 0.36 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 305.00 | 12.65 | 16.60 | 14.63 | 13.90 | +9.60 | +223.26% | 0.05 | 2 | 71 | 0.78 | 0.34 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 310.00 | 11.90 | 15.25 | 13.58 | 14.00 | % | 0.04 | 3 | 0 | 0.78 | 0.32 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 315.00 | 10.50 | 14.45 | 12.48 | 10.79 | % | 0.04 | 7 | 0 | 0.78 | 0.30 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 320.00 | 9.55 | 13.10 | 11.33 | 10.08 | % | 0.04 | 1 | 0 | 0.78 | 0.29 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 325.00 | 8.70 | 12.60 | 10.65 | % | 0.03 | 0 | 0 | 0.78 | 0.27 | 0.00 | -0.26 | 5/8/2026 4:00:09 PM EST | |||
| 330.00 | 9.10 | 11.45 | 10.28 | 9.50 | % | 0.03 | 6 | 0 | 0.80 | 0.25 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 335.00 | 7.10 | 11.05 | 9.08 | % | 0.03 | 0 | 0 | 0.79 | 0.24 | 0.00 | -0.25 | 5/8/2026 4:00:09 PM EST | |||
| 340.00 | 6.40 | 10.00 | 8.20 | % | 0.02 | 0 | 0 | 0.78 | 0.23 | 0.00 | -0.24 | 5/8/2026 4:00:09 PM EST | |||
| 345.00 | 6.80 | 9.85 | 8.33 | % | 0.02 | 0 | 0 | 0.81 | 0.21 | 0.00 | -0.23 | 5/8/2026 4:00:09 PM EST | |||
| 350.00 | 6.35 | 8.80 | 7.58 | 6.29 | % | 0.02 | 17 | 0 | 0.81 | 0.20 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 355.00 | 5.90 | 8.25 | 7.08 | 6.70 | % | 0.02 | 8 | 0 | 0.81 | 0.19 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/8/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 5/8/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.04 | 5/8/2026 4:00:09 PM EST | |||
| 145.00 | 0.32 | 1.42 | 0.87 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.04 | 5/8/2026 4:00:09 PM EST | |||
| 150.00 | 0.53 | 1.24 | 0.89 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.05 | 5/8/2026 4:00:09 PM EST | |||
| 155.00 | 0.24 | 2.83 | 1.54 | 2.79 | % | 0.01 | 1 | 0 | 0.82 | -0.03 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 160.00 | 0.65 | 3.00 | 1.83 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.07 | 5/8/2026 4:00:09 PM EST | |||
| 165.00 | 0.89 | 2.46 | 1.68 | 1.69 | % | 0.01 | 1 | 0 | 0.81 | -0.05 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 170.00 | 1.00 | 3.65 | 2.33 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.09 | 5/8/2026 4:00:09 PM EST | |||
| 175.00 | 1.50 | 4.00 | 2.75 | 1.94 | -0.97 | -33.34% | 0.02 | 12 | 2 | 0.81 | -0.06 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 180.00 | 1.82 | 4.45 | 3.14 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.08 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 185.00 | 1.11 | 5.00 | 3.06 | 1.11 | -3.59 | -76.39% | 0.02 | 1 | 9 | 0.73 | -0.09 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 190.00 | 1.72 | 5.65 | 3.69 | 4.05 | % | 0.02 | 10 | 0 | 0.73 | -0.10 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 195.00 | 2.90 | 5.45 | 4.18 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.73 | -0.12 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 200.00 | 4.15 | 7.35 | 5.75 | 5.16 | -2.79 | -35.10% | 0.03 | 16 | 1 | 0.76 | -0.14 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 205.00 | 5.45 | 8.35 | 6.90 | 6.35 | % | 0.03 | 2 | 0 | 0.76 | -0.15 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 210.00 | 5.60 | 9.55 | 7.58 | 8.62 | % | 0.04 | 3 | 0 | 0.74 | -0.18 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 215.00 | 7.05 | 10.85 | 8.95 | % | 0.04 | 0 | 0 | 0.74 | -0.20 | 0.00 | -0.20 | 5/8/2026 4:00:09 PM EST | |||
| 220.00 | 8.25 | 12.30 | 10.28 | % | 0.05 | 0 | 0 | 0.74 | -0.22 | 0.00 | -0.22 | 5/8/2026 4:00:09 PM EST | |||
| 225.00 | 9.90 | 13.90 | 11.90 | % | 0.05 | 0 | 0 | 0.74 | -0.25 | 0.00 | -0.23 | 5/8/2026 4:00:09 PM EST | |||
| 230.00 | 12.20 | 15.70 | 13.95 | 13.55 | -5.88 | -30.27% | 0.06 | 10 | 1 | 0.75 | -0.27 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 235.00 | 13.85 | 17.65 | 15.75 | % | 0.07 | 0 | 0 | 0.74 | -0.30 | 0.00 | -0.25 | 5/8/2026 4:00:09 PM EST | |||
| 240.00 | 15.95 | 19.80 | 17.88 | 17.24 | % | 0.07 | 6 | 0 | 0.74 | -0.33 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 245.00 | 18.05 | 22.10 | 20.08 | % | 0.08 | 0 | 0 | 0.74 | -0.36 | 0.01 | -0.27 | 5/8/2026 4:00:09 PM EST | |||
| 250.00 | 21.20 | 24.50 | 22.85 | 26.30 | % | 0.09 | 6 | 0 | 0.75 | -0.39 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 255.00 | 23.25 | 27.05 | 25.15 | % | 0.10 | 0 | 0 | 0.75 | -0.41 | 0.01 | -0.29 | 5/8/2026 4:00:09 PM EST | |||
| 260.00 | 26.00 | 29.75 | 27.88 | % | 0.11 | 0 | 0 | 0.75 | -0.44 | 0.01 | -0.29 | 5/8/2026 4:00:09 PM EST | |||
| 265.00 | 28.95 | 32.60 | 30.78 | % | 0.12 | 0 | 0 | 0.75 | -0.47 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 270.00 | 32.00 | 35.60 | 33.80 | % | 0.13 | 0 | 0 | 0.75 | -0.50 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 275.00 | 35.20 | 38.75 | 36.98 | % | 0.13 | 0 | 0 | 0.76 | -0.52 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 280.00 | 38.55 | 42.05 | 40.30 | % | 0.14 | 0 | 0 | 0.76 | -0.55 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 285.00 | 41.95 | 45.45 | 43.70 | % | 0.15 | 0 | 0 | 0.76 | -0.57 | 0.01 | -0.30 | 5/8/2026 4:00:09 PM EST | |||
| 290.00 | 45.45 | 49.00 | 47.23 | % | 0.16 | 0 | 0 | 0.76 | -0.59 | 0.01 | -0.29 | 5/8/2026 4:00:09 PM EST | |||
| 295.00 | 49.10 | 52.60 | 50.85 | % | 0.17 | 0 | 0 | 0.77 | -0.62 | 0.01 | -0.29 | 5/8/2026 4:00:09 PM EST | |||
| 300.00 | 52.80 | 56.40 | 54.60 | % | 0.18 | 0 | 0 | 0.77 | -0.64 | 0.01 | -0.29 | 5/8/2026 4:00:09 PM EST | |||
| 305.00 | 56.85 | 60.25 | 58.55 | % | 0.19 | 0 | 0 | 0.78 | -0.66 | 0.00 | -0.28 | 5/8/2026 4:00:09 PM EST | |||
| 310.00 | 60.60 | 64.15 | 62.38 | % | 0.20 | 0 | 0 | 0.78 | -0.68 | 0.00 | -0.28 | 5/8/2026 4:00:09 PM EST | |||
| 315.00 | 64.65 | 68.20 | 66.43 | % | 0.21 | 0 | 0 | 0.78 | -0.70 | 0.00 | -0.27 | 5/8/2026 4:00:09 PM EST | |||
| 320.00 | 68.40 | 72.25 | 70.33 | % | 0.22 | 0 | 0 | 0.78 | -0.71 | 0.00 | -0.27 | 5/8/2026 4:00:09 PM EST | |||
| 325.00 | 72.75 | 76.40 | 74.58 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.00 | -0.26 | 5/8/2026 4:00:09 PM EST | |||
| 330.00 | 76.85 | 80.65 | 78.75 | % | 0.24 | 0 | 0 | 0.78 | -0.75 | 0.00 | -0.25 | 5/8/2026 4:00:09 PM EST | |||
| 335.00 | 80.95 | 84.70 | 82.83 | % | 0.25 | 0 | 0 | 0.78 | -0.76 | 0.00 | -0.25 | 5/8/2026 4:00:09 PM EST | |||
| 340.00 | 85.25 | 89.20 | 87.23 | % | 0.26 | 0 | 0 | 0.78 | -0.77 | 0.00 | -0.24 | 5/8/2026 4:00:09 PM EST | |||
| 345.00 | 89.60 | 93.45 | 91.53 | % | 0.27 | 0 | 0 | 0.78 | -0.79 | 0.00 | -0.23 | 5/8/2026 4:00:09 PM EST | |||
| 350.00 | 94.00 | 97.80 | 95.90 | % | 0.27 | 0 | 0 | 0.79 | -0.80 | 0.00 | -0.22 | 5/8/2026 4:00:09 PM EST | |||
| 355.00 | 98.50 | 102.30 | 100.40 | % | 0.28 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.22 | 5/8/2026 4:00:09 PM EST |