Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $421.08 as of 6/4/2026 10:37:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 83.80 | 87.70 | 85.75 | % | 0.24 | 0 | 0 | 0.72 | 0.81 | 0.00 | -0.32 | 6/4/2026 2:58:43 PM EST | |||
| 355.00 | 80.25 | 84.15 | 82.20 | % | 0.23 | 0 | 0 | 0.72 | 0.80 | 0.00 | -0.33 | 6/4/2026 2:58:43 PM EST | |||
| 360.00 | 76.85 | 80.70 | 78.78 | % | 0.22 | 0 | 0 | 0.72 | 0.78 | 0.00 | -0.35 | 6/4/2026 2:58:43 PM EST | |||
| 365.00 | 74.10 | 77.40 | 75.75 | % | 0.21 | 0 | 0 | 0.72 | 0.76 | 0.00 | -0.36 | 6/4/2026 2:58:43 PM EST | |||
| 370.00 | 70.80 | 74.20 | 72.50 | % | 0.20 | 0 | 0 | 0.72 | 0.75 | 0.00 | -0.37 | 6/4/2026 2:58:43 PM EST | |||
| 375.00 | 67.60 | 71.10 | 69.35 | % | 0.18 | 0 | 0 | 0.72 | 0.73 | 0.00 | -0.38 | 6/4/2026 2:58:43 PM EST | |||
| 380.00 | 64.50 | 68.00 | 66.25 | 73.82 | % | 0.17 | 1 | 0 | 0.72 | 0.71 | 0.00 | -0.40 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 385.00 | 61.85 | 65.10 | 63.48 | 53.50 | % | 0.16 | 1 | 0 | 0.72 | 0.70 | 0.00 | -0.41 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 390.00 | 59.05 | 62.25 | 60.65 | 56.57 | % | 0.16 | 2 | 0 | 0.72 | 0.68 | 0.00 | -0.42 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 395.00 | 56.10 | 59.50 | 57.80 | 60.45 | % | 0.15 | 2 | 0 | 0.72 | 0.66 | 0.00 | -0.42 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 400.00 | 53.25 | 56.85 | 55.05 | 55.70 | % | 0.14 | 64 | 0 | 0.72 | 0.65 | 0.00 | -0.43 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 405.00 | 50.95 | 54.30 | 52.63 | 56.10 | % | 0.13 | 4 | 0 | 0.72 | 0.63 | 0.00 | -0.44 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 410.00 | 48.40 | 51.85 | 50.13 | 52.60 | % | 0.12 | 4 | 0 | 0.72 | 0.61 | 0.00 | -0.44 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 415.00 | 46.30 | 49.45 | 47.88 | 49.90 | % | 0.12 | 11 | 0 | 0.72 | 0.59 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 420.00 | 44.00 | 47.20 | 45.60 | 47.45 | % | 0.11 | 9 | 0 | 0.72 | 0.57 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 425.00 | 41.40 | 45.00 | 43.20 | 48.35 | % | 0.10 | 3 | 0 | 0.72 | 0.56 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 430.00 | 39.70 | 42.90 | 41.30 | 46.37 | % | 0.10 | 108 | 0 | 0.72 | 0.54 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 435.00 | 37.65 | 40.85 | 39.25 | 42.80 | % | 0.09 | 4 | 0 | 0.72 | 0.52 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 440.00 | 35.05 | 38.90 | 36.98 | 33.60 | % | 0.08 | 1 | 0 | 0.72 | 0.51 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 445.00 | 34.00 | 37.10 | 35.55 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 450.00 | 32.15 | 35.40 | 33.78 | 31.00 | % | 0.08 | 34 | 0 | 0.72 | 0.47 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 455.00 | 30.55 | 33.75 | 32.15 | % | 0.07 | 0 | 0 | 0.72 | 0.46 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 460.00 | 28.65 | 32.20 | 30.43 | % | 0.07 | 0 | 0 | 0.72 | 0.44 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 465.00 | 27.40 | 30.70 | 29.05 | 24.02 | % | 0.06 | 1 | 0 | 0.72 | 0.42 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 470.00 | 25.70 | 29.30 | 27.50 | 30.79 | % | 0.06 | 3 | 0 | 0.72 | 0.41 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 475.00 | 24.65 | 27.95 | 26.30 | % | 0.06 | 0 | 0 | 0.73 | 0.39 | 0.00 | -0.45 | 6/4/2026 2:58:43 PM EST | |||
| 480.00 | 23.20 | 26.70 | 24.95 | 25.00 | % | 0.05 | 5 | 0 | 0.73 | 0.38 | 0.00 | -0.44 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 485.00 | 22.25 | 25.45 | 23.85 | % | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.00 | -0.44 | 6/4/2026 2:58:43 PM EST | |||
| 490.00 | 20.90 | 24.30 | 22.60 | 22.90 | % | 0.05 | 24 | 0 | 0.73 | 0.35 | 0.00 | -0.43 | 6/4/2026 | 6/4/2026 2:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 11.75 | 14.55 | 13.15 | 13.12 | % | 0.04 | 2 | 0 | 0.70 | -0.19 | 0.00 | -0.32 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 355.00 | 13.15 | 16.35 | 14.75 | % | 0.04 | 0 | 0 | 0.71 | -0.20 | 0.00 | -0.33 | 6/4/2026 2:58:43 PM EST | |||
| 360.00 | 14.70 | 18.25 | 16.48 | 21.25 | % | 0.05 | 2 | 0 | 0.71 | -0.22 | 0.00 | -0.35 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 365.00 | 16.30 | 19.45 | 17.88 | % | 0.05 | 0 | 0 | 0.71 | -0.24 | 0.00 | -0.36 | 6/4/2026 2:58:43 PM EST | |||
| 370.00 | 18.10 | 21.10 | 19.60 | 19.27 | % | 0.05 | 1 | 0 | 0.71 | -0.25 | 0.00 | -0.37 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 375.00 | 20.00 | 23.00 | 21.50 | % | 0.06 | 0 | 0 | 0.71 | -0.27 | 0.00 | -0.38 | 6/4/2026 2:58:43 PM EST | |||
| 380.00 | 21.90 | 24.90 | 23.40 | 21.82 | % | 0.06 | 2 | 0 | 0.71 | -0.29 | 0.00 | -0.40 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 385.00 | 23.95 | 27.00 | 25.48 | % | 0.07 | 0 | 0 | 0.71 | -0.30 | 0.00 | -0.41 | 6/4/2026 2:58:43 PM EST | |||
| 390.00 | 26.10 | 29.50 | 27.80 | % | 0.07 | 0 | 0 | 0.71 | -0.32 | 0.00 | -0.42 | 6/4/2026 2:58:43 PM EST | |||
| 395.00 | 28.35 | 31.40 | 29.88 | % | 0.08 | 0 | 0 | 0.71 | -0.34 | 0.00 | -0.42 | 6/4/2026 2:58:43 PM EST | |||
| 400.00 | 30.70 | 34.15 | 32.43 | % | 0.08 | 0 | 0 | 0.71 | -0.35 | 0.00 | -0.43 | 6/4/2026 2:58:43 PM EST | |||
| 405.00 | 33.10 | 36.95 | 35.03 | 42.99 | % | 0.09 | 1 | 0 | 0.71 | -0.37 | 0.00 | -0.44 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 410.00 | 35.60 | 39.40 | 37.50 | % | 0.09 | 0 | 0 | 0.71 | -0.39 | 0.00 | -0.44 | 6/4/2026 2:58:43 PM EST | |||
| 415.00 | 38.20 | 42.00 | 40.10 | % | 0.10 | 0 | 0 | 0.71 | -0.41 | 0.00 | -0.45 | 6/4/2026 2:58:43 PM EST | |||
| 420.00 | 40.95 | 44.85 | 42.90 | 47.25 | % | 0.10 | 5 | 0 | 0.71 | -0.43 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 425.00 | 43.70 | 47.65 | 45.68 | 45.00 | % | 0.11 | 6 | 0 | 0.71 | -0.44 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 430.00 | 46.55 | 50.50 | 48.53 | 47.00 | % | 0.11 | 2 | 0 | 0.71 | -0.46 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 2:58:43 PM EST | |
| 435.00 | 49.55 | 53.20 | 51.38 | % | 0.12 | 0 | 0 | 0.71 | -0.48 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 440.00 | 52.55 | 56.20 | 54.38 | % | 0.12 | 0 | 0 | 0.71 | -0.49 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 445.00 | 55.75 | 59.60 | 57.68 | % | 0.13 | 0 | 0 | 0.71 | -0.51 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 450.00 | 59.00 | 62.80 | 60.90 | % | 0.14 | 0 | 0 | 0.71 | -0.53 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 455.00 | 62.35 | 65.95 | 64.15 | % | 0.14 | 0 | 0 | 0.71 | -0.54 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 460.00 | 65.80 | 69.10 | 67.45 | % | 0.15 | 0 | 0 | 0.71 | -0.56 | 0.00 | -0.46 | 6/4/2026 2:58:43 PM EST | |||
| 465.00 | 69.30 | 73.10 | 71.20 | % | 0.15 | 0 | 0 | 0.71 | -0.58 | 0.00 | -0.45 | 6/4/2026 2:58:43 PM EST | |||
| 470.00 | 72.90 | 75.95 | 74.43 | % | 0.16 | 0 | 0 | 0.72 | -0.59 | 0.00 | -0.45 | 6/4/2026 2:58:43 PM EST | |||
| 475.00 | 76.50 | 79.80 | 78.15 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.00 | -0.45 | 6/4/2026 2:58:43 PM EST | |||
| 480.00 | 80.20 | 83.60 | 81.90 | % | 0.17 | 0 | 0 | 0.72 | -0.62 | 0.00 | -0.44 | 6/4/2026 2:58:43 PM EST | |||
| 485.00 | 83.95 | 87.10 | 85.53 | % | 0.18 | 0 | 0 | 0.72 | -0.64 | 0.00 | -0.44 | 6/4/2026 2:58:43 PM EST | |||
| 490.00 | 87.80 | 91.00 | 89.40 | % | 0.18 | 0 | 0 | 0.72 | -0.65 | 0.00 | -0.43 | 6/4/2026 2:58:43 PM EST |