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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 67.25 | 70.75 | 69.00 | 74.30 | % | 0.48 | 1 | 0 | 0.93 | 0.96 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 150.00 | 62.55 | 66.10 | 64.33 | % | 0.43 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.07 | 4/23/2026 3:59:52 PM EST | |||
| 155.00 | 57.75 | 61.60 | 59.68 | % | 0.39 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.09 | 4/23/2026 3:59:52 PM EST | |||
| 160.00 | 53.25 | 57.00 | 55.13 | % | 0.34 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.11 | 4/23/2026 3:59:52 PM EST | |||
| 165.00 | 49.20 | 52.65 | 50.93 | % | 0.31 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.12 | 4/23/2026 3:59:52 PM EST | |||
| 170.00 | 45.10 | 48.40 | 46.75 | % | 0.28 | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.14 | 4/23/2026 3:59:52 PM EST | |||
| 175.00 | 40.75 | 44.35 | 42.55 | % | 0.24 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.15 | 4/23/2026 3:59:52 PM EST | |||
| 180.00 | 36.90 | 40.55 | 38.73 | 42.96 | % | 0.22 | 1 | 0 | 0.64 | 0.81 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 185.00 | 33.40 | 36.85 | 35.13 | % | 0.19 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.18 | 4/23/2026 3:59:52 PM EST | |||
| 190.00 | 30.05 | 33.35 | 31.70 | % | 0.17 | 0 | 0 | 0.64 | 0.74 | 0.01 | -0.20 | 4/23/2026 3:59:52 PM EST | |||
| 195.00 | 27.05 | 30.05 | 28.55 | % | 0.15 | 0 | 0 | 0.64 | 0.70 | 0.01 | -0.21 | 4/23/2026 3:59:52 PM EST | |||
| 200.00 | 23.90 | 26.65 | 25.28 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.01 | -0.22 | 4/23/2026 3:59:52 PM EST | |||
| 205.00 | 21.35 | 23.85 | 22.60 | % | 0.11 | 0 | 0 | 0.63 | 0.62 | 0.01 | -0.23 | 4/23/2026 3:59:52 PM EST | |||
| 210.00 | 18.70 | 21.15 | 19.93 | % | 0.09 | 0 | 0 | 0.63 | 0.57 | 0.01 | -0.23 | 4/23/2026 3:59:52 PM EST | |||
| 215.00 | 16.35 | 18.95 | 17.65 | 17.62 | % | 0.08 | 7 | 0 | 0.63 | 0.53 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 220.00 | 14.25 | 16.80 | 15.53 | 15.49 | % | 0.07 | 2 | 0 | 0.63 | 0.49 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 225.00 | 12.25 | 14.85 | 13.55 | % | 0.06 | 0 | 0 | 0.63 | 0.45 | 0.01 | -0.23 | 4/23/2026 3:59:52 PM EST | |||
| 230.00 | 10.45 | 12.85 | 11.65 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.01 | -0.22 | 4/23/2026 3:59:52 PM EST | |||
| 235.00 | 9.20 | 11.70 | 10.45 | 10.50 | % | 0.04 | 1 | 0 | 0.63 | 0.37 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 240.00 | 7.90 | 10.60 | 9.25 | % | 0.04 | 0 | 0 | 0.64 | 0.34 | 0.01 | -0.21 | 4/23/2026 3:59:52 PM EST | |||
| 245.00 | 6.60 | 9.05 | 7.83 | % | 0.03 | 0 | 0 | 0.63 | 0.30 | 0.01 | -0.20 | 4/23/2026 3:59:52 PM EST | |||
| 250.00 | 5.65 | 7.75 | 6.70 | % | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.01 | -0.18 | 4/23/2026 3:59:52 PM EST | |||
| 255.00 | 4.80 | 6.80 | 5.80 | % | 0.02 | 0 | 0 | 0.63 | 0.24 | 0.01 | -0.17 | 4/23/2026 3:59:52 PM EST | |||
| 260.00 | 3.90 | 5.95 | 4.93 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.01 | -0.16 | 4/23/2026 3:59:52 PM EST | |||
| 265.00 | 2.82 | 5.15 | 3.99 | % | 0.02 | 0 | 0 | 0.61 | 0.18 | 0.01 | -0.14 | 4/23/2026 3:59:52 PM EST | |||
| 270.00 | 2.20 | 4.75 | 3.48 | 4.32 | % | 0.01 | 2 | 0 | 0.61 | 0.16 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 275.00 | 1.60 | 5.10 | 3.35 | % | 0.01 | 0 | 0 | 0.63 | 0.14 | 0.00 | -0.12 | 4/23/2026 3:59:52 PM EST | |||
| 280.00 | 0.74 | 3.60 | 2.17 | 3.01 | % | 0.01 | 2 | 0 | 0.58 | 0.12 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 285.00 | 0.82 | 3.15 | 1.99 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.00 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.06 | 4/23/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.07 | 4/23/2026 3:59:52 PM EST | |||
| 155.00 | 0.38 | 3.75 | 2.07 | 2.14 | % | 0.01 | 1 | 0 | 0.68 | -0.07 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 160.00 | 0.78 | 4.15 | 2.47 | 2.04 | % | 0.02 | 2 | 0 | 0.68 | -0.08 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 165.00 | 1.23 | 4.80 | 3.02 | 2.49 | % | 0.02 | 1 | 0 | 0.67 | -0.11 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 170.00 | 2.10 | 5.45 | 3.78 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.00 | -0.14 | 4/23/2026 3:59:52 PM EST | |||
| 175.00 | 2.74 | 6.30 | 4.52 | % | 0.03 | 0 | 0 | 0.65 | -0.16 | 0.01 | -0.15 | 4/23/2026 3:59:52 PM EST | |||
| 180.00 | 4.15 | 6.40 | 5.28 | 5.44 | % | 0.03 | 5 | 0 | 0.63 | -0.19 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 185.00 | 6.05 | 8.60 | 7.33 | 6.18 | % | 0.04 | 2 | 0 | 0.67 | -0.23 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 190.00 | 7.50 | 9.85 | 8.68 | 8.40 | % | 0.05 | 1 | 0 | 0.66 | -0.26 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 195.00 | 8.75 | 11.85 | 10.30 | 8.85 | % | 0.05 | 22 | 0 | 0.65 | -0.30 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 200.00 | 11.05 | 13.55 | 12.30 | 11.25 | % | 0.06 | 10 | 0 | 0.65 | -0.34 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 205.00 | 13.15 | 15.35 | 14.25 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.01 | -0.23 | 4/23/2026 3:59:52 PM EST | |||
| 210.00 | 15.50 | 17.75 | 16.63 | % | 0.08 | 0 | 0 | 0.64 | -0.43 | 0.01 | -0.23 | 4/23/2026 3:59:52 PM EST | |||
| 215.00 | 17.90 | 20.75 | 19.33 | 17.83 | % | 0.09 | 5 | 0 | 0.64 | -0.47 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 220.00 | 20.95 | 23.55 | 22.25 | 20.81 | % | 0.10 | 6 | 0 | 0.64 | -0.51 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 225.00 | 23.95 | 26.60 | 25.28 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.01 | -0.23 | 4/23/2026 3:59:52 PM EST | |||
| 230.00 | 27.20 | 29.80 | 28.50 | % | 0.12 | 0 | 0 | 0.64 | -0.59 | 0.01 | -0.22 | 4/23/2026 3:59:52 PM EST | |||
| 235.00 | 30.80 | 33.30 | 32.05 | % | 0.14 | 0 | 0 | 0.64 | -0.63 | 0.01 | -0.21 | 4/23/2026 3:59:52 PM EST | |||
| 240.00 | 34.40 | 37.05 | 35.73 | % | 0.15 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.21 | 4/23/2026 3:59:52 PM EST | |||
| 245.00 | 38.15 | 40.90 | 39.53 | % | 0.16 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.20 | 4/23/2026 3:59:52 PM EST | |||
| 250.00 | 41.45 | 44.65 | 43.05 | % | 0.17 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.18 | 4/23/2026 3:59:52 PM EST | |||
| 255.00 | 45.50 | 48.75 | 47.13 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.17 | 4/23/2026 3:59:52 PM EST | |||
| 260.00 | 49.70 | 53.45 | 51.58 | % | 0.20 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.16 | 4/23/2026 3:59:52 PM EST | |||
| 265.00 | 54.05 | 57.95 | 56.00 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.14 | 4/23/2026 3:59:52 PM EST | |||
| 270.00 | 58.50 | 62.25 | 60.38 | % | 0.22 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.13 | 4/23/2026 3:59:52 PM EST | |||
| 275.00 | 62.95 | 66.50 | 64.73 | % | 0.24 | 0 | 0 | 0.73 | -0.86 | 0.00 | -0.12 | 4/23/2026 3:59:52 PM EST | |||
| 280.00 | 67.55 | 71.40 | 69.48 | % | 0.25 | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.10 | 4/23/2026 3:59:52 PM EST | |||
| 285.00 | 72.20 | 76.00 | 74.10 | % | 0.26 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.09 | 4/23/2026 3:59:52 PM EST |