Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $369.83 as of 6/11/2026 10:46:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 92.55 | 96.35 | 94.45 | % | 0.30 | 0 | 0 | 0.78 | 0.83 | 0.00 | -0.30 | 6/11/2026 4:00:00 PM EST | |||
| 315.00 | 88.70 | 92.45 | 90.58 | % | 0.29 | 0 | 0 | 0.78 | 0.82 | 0.00 | -0.31 | 6/11/2026 4:00:00 PM EST | |||
| 320.00 | 85.00 | 88.70 | 86.85 | % | 0.27 | 0 | 0 | 0.78 | 0.81 | 0.00 | -0.32 | 6/11/2026 4:00:00 PM EST | |||
| 325.00 | 81.25 | 85.10 | 83.18 | 82.72 | % | 0.26 | 1 | 0 | 0.77 | 0.79 | 0.00 | -0.34 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 330.00 | 77.70 | 80.95 | 79.33 | % | 0.24 | 0 | 0 | 0.76 | 0.78 | 0.00 | -0.35 | 6/11/2026 4:00:00 PM EST | |||
| 335.00 | 74.20 | 78.05 | 76.13 | % | 0.23 | 0 | 0 | 0.77 | 0.76 | 0.00 | -0.36 | 6/11/2026 4:00:00 PM EST | |||
| 340.00 | 70.85 | 74.70 | 72.78 | % | 0.21 | 0 | 0 | 0.76 | 0.74 | 0.00 | -0.37 | 6/11/2026 4:00:00 PM EST | |||
| 345.00 | 67.55 | 71.40 | 69.48 | % | 0.20 | 0 | 0 | 0.76 | 0.73 | 0.00 | -0.38 | 6/11/2026 4:00:00 PM EST | |||
| 350.00 | 64.50 | 68.15 | 66.33 | % | 0.19 | 0 | 0 | 0.76 | 0.71 | 0.00 | -0.39 | 6/11/2026 4:00:00 PM EST | |||
| 355.00 | 61.35 | 65.15 | 63.25 | % | 0.18 | 0 | 0 | 0.76 | 0.69 | 0.00 | -0.39 | 6/11/2026 4:00:00 PM EST | |||
| 360.00 | 58.35 | 62.05 | 60.20 | 59.44 | % | 0.17 | 3 | 0 | 0.76 | 0.68 | 0.00 | -0.40 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 365.00 | 55.50 | 58.60 | 57.05 | % | 0.16 | 0 | 0 | 0.75 | 0.66 | 0.00 | -0.41 | 6/11/2026 4:00:00 PM EST | |||
| 370.00 | 52.75 | 55.90 | 54.33 | % | 0.15 | 0 | 0 | 0.75 | 0.64 | 0.00 | -0.42 | 6/11/2026 4:00:00 PM EST | |||
| 375.00 | 50.05 | 53.25 | 51.65 | 44.83 | % | 0.14 | 48 | 0 | 0.75 | 0.62 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 380.00 | 47.50 | 50.70 | 49.10 | 42.13 | % | 0.13 | 2 | 0 | 0.75 | 0.60 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 385.00 | 45.00 | 48.35 | 46.68 | % | 0.12 | 0 | 0 | 0.75 | 0.58 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 390.00 | 42.60 | 45.75 | 44.18 | 43.52 | % | 0.11 | 23 | 0 | 0.74 | 0.56 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 395.00 | 40.30 | 43.65 | 41.98 | % | 0.11 | 0 | 0 | 0.74 | 0.55 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 400.00 | 38.10 | 41.55 | 39.83 | % | 0.10 | 0 | 0 | 0.74 | 0.53 | 0.00 | -0.44 | 6/11/2026 4:00:00 PM EST | |||
| 405.00 | 36.00 | 39.15 | 37.58 | % | 0.09 | 0 | 0 | 0.74 | 0.51 | 0.00 | -0.44 | 6/11/2026 4:00:00 PM EST | |||
| 410.00 | 34.00 | 37.15 | 35.58 | 34.84 | % | 0.09 | 13 | 0 | 0.74 | 0.49 | 0.00 | -0.44 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 415.00 | 32.05 | 35.50 | 33.78 | % | 0.08 | 0 | 0 | 0.74 | 0.47 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 420.00 | 30.20 | 33.70 | 31.95 | 25.81 | % | 0.08 | 1 | 0 | 0.74 | 0.46 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 425.00 | 28.45 | 32.05 | 30.25 | 26.40 | % | 0.07 | 2 | 0 | 0.74 | 0.44 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 430.00 | 26.70 | 30.45 | 28.58 | % | 0.07 | 0 | 0 | 0.74 | 0.42 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 435.00 | 25.10 | 28.90 | 27.00 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.00 | -0.42 | 6/11/2026 4:00:00 PM EST | |||
| 440.00 | 23.55 | 27.05 | 25.30 | 24.55 | % | 0.06 | 1 | 0 | 0.73 | 0.39 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 445.00 | 22.15 | 25.85 | 24.00 | % | 0.05 | 0 | 0 | 0.74 | 0.37 | 0.00 | -0.41 | 6/11/2026 4:00:00 PM EST | |||
| 450.00 | 20.80 | 24.65 | 22.73 | 21.85 | % | 0.05 | 1 | 0 | 0.74 | 0.36 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 9.80 | 13.30 | 11.55 | 15.05 | % | 0.04 | 10 | 0 | 0.78 | -0.17 | 0.00 | -0.30 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 315.00 | 11.00 | 14.45 | 12.73 | % | 0.04 | 0 | 0 | 0.78 | -0.18 | 0.00 | -0.31 | 6/11/2026 4:00:00 PM EST | |||
| 320.00 | 12.00 | 15.65 | 13.83 | % | 0.04 | 0 | 0 | 0.77 | -0.19 | 0.00 | -0.32 | 6/11/2026 4:00:00 PM EST | |||
| 325.00 | 13.20 | 17.00 | 15.10 | % | 0.05 | 0 | 0 | 0.77 | -0.21 | 0.00 | -0.34 | 6/11/2026 4:00:00 PM EST | |||
| 330.00 | 14.55 | 18.40 | 16.48 | % | 0.05 | 0 | 0 | 0.76 | -0.22 | 0.00 | -0.35 | 6/11/2026 4:00:00 PM EST | |||
| 335.00 | 16.10 | 19.90 | 18.00 | % | 0.05 | 0 | 0 | 0.76 | -0.24 | 0.00 | -0.36 | 6/11/2026 4:00:00 PM EST | |||
| 340.00 | 17.75 | 21.55 | 19.65 | 20.60 | % | 0.06 | 2 | 0 | 0.76 | -0.26 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 345.00 | 19.30 | 23.20 | 21.25 | % | 0.06 | 0 | 0 | 0.75 | -0.27 | 0.00 | -0.38 | 6/11/2026 4:00:00 PM EST | |||
| 350.00 | 21.50 | 25.00 | 23.25 | % | 0.07 | 0 | 0 | 0.76 | -0.29 | 0.00 | -0.39 | 6/11/2026 4:00:00 PM EST | |||
| 355.00 | 23.30 | 26.90 | 25.10 | 25.85 | % | 0.07 | 2 | 0 | 0.75 | -0.31 | 0.00 | -0.39 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 360.00 | 25.30 | 28.85 | 27.08 | 33.35 | % | 0.08 | 1 | 0 | 0.75 | -0.32 | 0.00 | -0.40 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 365.00 | 27.50 | 30.95 | 29.23 | 36.25 | % | 0.08 | 1 | 0 | 0.75 | -0.34 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 370.00 | 29.70 | 33.15 | 31.43 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.00 | -0.42 | 6/11/2026 4:00:00 PM EST | |||
| 375.00 | 32.10 | 35.45 | 33.78 | % | 0.09 | 0 | 0 | 0.75 | -0.38 | 0.00 | -0.42 | 6/11/2026 4:00:00 PM EST | |||
| 380.00 | 34.55 | 37.80 | 36.18 | 36.67 | % | 0.10 | 4 | 0 | 0.75 | -0.40 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 385.00 | 37.00 | 40.35 | 38.68 | % | 0.10 | 0 | 0 | 0.75 | -0.42 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 390.00 | 39.65 | 42.85 | 41.25 | 41.93 | % | 0.11 | 1 | 0 | 0.74 | -0.44 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 395.00 | 42.25 | 45.50 | 43.88 | 45.69 | % | 0.11 | 2 | 0 | 0.74 | -0.45 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 400.00 | 45.25 | 48.25 | 46.75 | 53.27 | % | 0.12 | 1 | 0 | 0.74 | -0.47 | 0.00 | -0.44 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 405.00 | 48.10 | 51.10 | 49.60 | % | 0.12 | 0 | 0 | 0.74 | -0.49 | 0.00 | -0.44 | 6/11/2026 4:00:00 PM EST | |||
| 410.00 | 51.00 | 54.05 | 52.53 | 53.22 | % | 0.13 | 4 | 0 | 0.74 | -0.51 | 0.00 | -0.44 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 415.00 | 54.00 | 57.15 | 55.58 | % | 0.13 | 0 | 0 | 0.74 | -0.53 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 420.00 | 57.00 | 60.35 | 58.68 | 59.41 | % | 0.14 | 1 | 0 | 0.74 | -0.54 | 0.00 | -0.43 | 6/11/2026 | 6/11/2026 4:00:00 PM EST | |
| 425.00 | 60.25 | 63.60 | 61.93 | % | 0.15 | 0 | 0 | 0.74 | -0.56 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 430.00 | 63.55 | 66.95 | 65.25 | % | 0.15 | 0 | 0 | 0.74 | -0.58 | 0.00 | -0.43 | 6/11/2026 4:00:00 PM EST | |||
| 435.00 | 67.00 | 70.40 | 68.70 | % | 0.16 | 0 | 0 | 0.74 | -0.59 | 0.00 | -0.42 | 6/11/2026 4:00:00 PM EST | |||
| 440.00 | 70.20 | 73.95 | 72.08 | % | 0.16 | 0 | 0 | 0.73 | -0.61 | 0.00 | -0.42 | 6/11/2026 4:00:00 PM EST | |||
| 445.00 | 73.75 | 77.45 | 75.60 | % | 0.17 | 0 | 0 | 0.73 | -0.63 | 0.00 | -0.41 | 6/11/2026 4:00:00 PM EST | |||
| 450.00 | 77.90 | 81.10 | 79.50 | % | 0.18 | 0 | 0 | 0.74 | -0.64 | 0.00 | -0.41 | 6/11/2026 4:00:00 PM EST |