Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $243.50 as of 5/21/2026 7:24:50 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
175.00 78.60 82.40 80.50 72.25 % 0.46 1 0 0.91 0.95 0.00 -0.10 5/21/2026 5/21/2026 4:00:05 PM EST
180.00 74.90 77.90 76.40 % 0.42 0 0 0.70 0.93 0.00 -0.12 5/21/2026 4:00:05 PM EST
185.00 70.45 73.40 71.93 % 0.39 0 0 0.75 0.92 0.00 -0.13 5/21/2026 4:00:05 PM EST
190.00 66.05 69.05 67.55 % 0.36 0 0 0.75 0.90 0.00 -0.15 5/21/2026 4:00:05 PM EST
195.00 61.75 64.80 63.28 % 0.32 0 0 0.75 0.88 0.00 -0.17 5/21/2026 4:00:05 PM EST
200.00 57.75 60.70 59.23 % 0.30 0 0 0.75 0.86 0.00 -0.18 5/21/2026 4:00:05 PM EST
205.00 53.75 56.70 55.23 % 0.27 0 0 0.75 0.84 0.00 -0.20 5/21/2026 4:00:05 PM EST
210.00 49.80 52.90 51.35 % 0.24 0 0 0.74 0.81 0.00 -0.22 5/21/2026 4:00:05 PM EST
215.00 46.10 49.30 47.70 % 0.22 0 0 0.74 0.79 0.00 -0.23 5/21/2026 4:00:05 PM EST
220.00 42.65 45.85 44.25 % 0.20 0 0 0.74 0.76 0.00 -0.25 5/21/2026 4:00:05 PM EST
225.00 39.40 42.60 41.00 % 0.18 0 0 0.74 0.73 0.01 -0.26 5/21/2026 4:00:05 PM EST
230.00 36.25 39.55 37.90 34.40 % 0.16 3 0 0.74 0.70 0.01 -0.27 5/21/2026 5/21/2026 4:00:05 PM EST
235.00 33.30 36.65 34.98 % 0.15 0 0 0.74 0.67 0.01 -0.28 5/21/2026 4:00:05 PM EST
240.00 30.65 33.95 32.30 % 0.13 0 0 0.75 0.64 0.01 -0.29 5/21/2026 4:00:05 PM EST
245.00 27.95 31.40 29.68 % 0.12 0 0 0.74 0.61 0.01 -0.30 5/21/2026 4:00:05 PM EST
250.00 25.50 28.95 27.23 22.83 % 0.11 1 0 0.74 0.57 0.01 -0.30 5/21/2026 5/21/2026 4:00:05 PM EST
255.00 23.80 26.65 25.23 24.90 % 0.10 1 0 0.75 0.54 0.01 -0.31 5/21/2026 5/21/2026 4:00:05 PM EST
260.00 20.95 24.45 22.70 % 0.09 0 0 0.74 0.51 0.01 -0.31 5/21/2026 4:00:05 PM EST
265.00 18.90 22.55 20.73 % 0.08 0 0 0.74 0.48 0.01 -0.31 5/21/2026 4:00:05 PM EST
270.00 17.10 20.75 18.93 % 0.07 0 0 0.74 0.45 0.01 -0.31 5/21/2026 4:00:05 PM EST
275.00 15.40 18.70 17.05 % 0.06 0 0 0.74 0.42 0.01 -0.30 5/21/2026 4:00:05 PM EST
280.00 13.85 17.25 15.55 14.10 % 0.06 3 0 0.74 0.39 0.01 -0.30 5/21/2026 5/21/2026 4:00:05 PM EST
285.00 12.45 16.20 14.33 % 0.05 0 0 0.75 0.37 0.01 -0.29 5/21/2026 4:00:05 PM EST
290.00 11.10 14.30 12.70 11.60 % 0.04 1 0 0.74 0.34 0.01 -0.28 5/21/2026 5/21/2026 4:00:05 PM EST
295.00 9.90 13.00 11.45 % 0.04 0 0 0.74 0.32 0.01 -0.27 5/21/2026 4:00:05 PM EST
300.00 8.85 12.65 10.75 10.28 % 0.04 28 0 0.75 0.29 0.01 -0.27 5/21/2026 5/21/2026 4:00:05 PM EST
305.00 7.85 11.45 9.65 % 0.03 0 0 0.75 0.27 0.01 -0.26 5/21/2026 4:00:05 PM EST
310.00 6.95 9.75 8.35 7.85 % 0.03 1 0 0.74 0.25 0.01 -0.24 5/21/2026 5/21/2026 4:00:05 PM EST
315.00 6.10 9.90 8.00 % 0.03 0 0 0.75 0.23 0.00 -0.23 5/21/2026 4:00:05 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
175.00 0.00 3.20 1.60 % 0.01 0 0 0.72 -0.05 0.00 -0.10 5/21/2026 4:00:05 PM EST
180.00 0.61 3.25 1.93 % 0.01 0 0 0.70 -0.07 0.00 -0.12 5/21/2026 4:00:05 PM EST
185.00 1.88 3.80 2.84 2.90 % 0.02 2 0 0.75 -0.08 0.00 -0.13 5/21/2026 5/21/2026 4:00:05 PM EST
190.00 % 0.00 0 0 0.74 -0.10 0.00 -0.15 5/21/2026 4:00:05 PM EST
195.00 2.30 5.80 4.05 % 0.02 0 0 0.72 -0.12 0.00 -0.17 5/21/2026 4:00:05 PM EST
200.00 3.35 6.60 4.98 % 0.02 0 0 0.73 -0.14 0.00 -0.18 5/21/2026 4:00:05 PM EST
205.00 4.50 7.60 6.05 7.25 % 0.03 1 0 0.73 -0.16 0.00 -0.20 5/21/2026 5/21/2026 4:00:05 PM EST
210.00 5.65 8.75 7.20 8.65 % 0.03 1 0 0.73 -0.19 0.00 -0.22 5/21/2026 5/21/2026 4:00:05 PM EST
215.00 6.90 10.05 8.48 9.40 % 0.04 2 0 0.72 -0.21 0.00 -0.23 5/21/2026 5/21/2026 4:00:05 PM EST
220.00 8.40 11.55 9.98 11.95 % 0.05 1 0 0.72 -0.24 0.00 -0.25 5/21/2026 5/21/2026 4:00:05 PM EST
225.00 9.90 13.25 11.58 % 0.05 0 0 0.72 -0.27 0.01 -0.26 5/21/2026 4:00:05 PM EST
230.00 11.60 15.15 13.38 14.05 % 0.06 6 0 0.72 -0.30 0.01 -0.27 5/21/2026 5/21/2026 4:00:05 PM EST
235.00 13.50 17.15 15.33 % 0.07 0 0 0.72 -0.33 0.01 -0.28 5/21/2026 4:00:05 PM EST
240.00 15.75 19.40 17.58 18.80 % 0.07 2 0 0.72 -0.36 0.01 -0.29 5/21/2026 5/21/2026 4:00:05 PM EST
245.00 18.65 21.80 20.23 % 0.08 0 0 0.73 -0.39 0.01 -0.30 5/21/2026 4:00:05 PM EST
250.00 20.60 24.30 22.45 23.08 % 0.09 6 0 0.72 -0.43 0.01 -0.30 5/21/2026 5/21/2026 4:00:05 PM EST
255.00 23.55 26.95 25.25 % 0.10 0 0 0.72 -0.46 0.01 -0.31 5/21/2026 4:00:05 PM EST
260.00 26.30 29.75 28.03 % 0.11 0 0 0.72 -0.49 0.01 -0.31 5/21/2026 4:00:05 PM EST
265.00 29.40 32.70 31.05 % 0.12 0 0 0.72 -0.52 0.01 -0.31 5/21/2026 4:00:05 PM EST
270.00 32.45 35.85 34.15 % 0.13 0 0 0.71 -0.55 0.01 -0.31 5/21/2026 4:00:05 PM EST
275.00 35.70 39.15 37.43 % 0.14 0 0 0.71 -0.58 0.01 -0.30 5/21/2026 4:00:05 PM EST
280.00 39.20 42.65 40.93 % 0.15 0 0 0.72 -0.61 0.01 -0.30 5/21/2026 4:00:05 PM EST
285.00 42.85 46.20 44.53 % 0.16 0 0 0.72 -0.63 0.01 -0.29 5/21/2026 4:00:05 PM EST
290.00 46.60 49.95 48.28 % 0.17 0 0 0.72 -0.66 0.01 -0.28 5/21/2026 4:00:05 PM EST
295.00 50.45 53.75 52.10 % 0.18 0 0 0.72 -0.68 0.01 -0.27 5/21/2026 4:00:05 PM EST
300.00 54.30 57.60 55.95 % 0.19 0 0 0.72 -0.71 0.01 -0.27 5/21/2026 4:00:05 PM EST
305.00 58.40 61.65 60.03 % 0.20 0 0 0.72 -0.73 0.01 -0.26 5/21/2026 4:00:05 PM EST
310.00 62.55 65.80 64.18 % 0.21 0 0 0.72 -0.75 0.01 -0.24 5/21/2026 4:00:05 PM EST
315.00 66.85 69.90 68.38 % 0.22 0 0 0.72 -0.77 0.00 -0.23 5/21/2026 4:00:05 PM EST