Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $431.93 as of 7/9/2026 5:55:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 107.40 | 110.45 | 108.93 | % | 0.30 | 0 | 0 | 0.85 | 0.81 | 0.00 | -0.40 | 7/9/2026 4:00:08 PM EST | |||
| 365.00 | 103.75 | 106.80 | 105.28 | % | 0.29 | 0 | 0 | 0.85 | 0.80 | 0.00 | -0.41 | 7/9/2026 4:00:08 PM EST | |||
| 370.00 | 100.20 | 103.25 | 101.73 | % | 0.27 | 0 | 0 | 0.84 | 0.79 | 0.00 | -0.43 | 7/9/2026 4:00:08 PM EST | |||
| 375.00 | 96.75 | 99.75 | 98.25 | % | 0.26 | 0 | 0 | 0.84 | 0.77 | 0.00 | -0.44 | 7/9/2026 4:00:08 PM EST | |||
| 380.00 | 93.30 | 96.35 | 94.83 | % | 0.25 | 0 | 0 | 0.84 | 0.76 | 0.00 | -0.45 | 7/9/2026 4:00:08 PM EST | |||
| 385.00 | 89.95 | 93.00 | 91.48 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.00 | -0.46 | 7/9/2026 4:00:08 PM EST | |||
| 390.00 | 86.90 | 89.75 | 88.33 | % | 0.23 | 0 | 0 | 0.84 | 0.74 | 0.00 | -0.48 | 7/9/2026 4:00:08 PM EST | |||
| 395.00 | 83.55 | 86.60 | 85.08 | % | 0.22 | 0 | 0 | 0.83 | 0.72 | 0.00 | -0.49 | 7/9/2026 4:00:08 PM EST | |||
| 400.00 | 80.35 | 83.50 | 81.93 | % | 0.20 | 0 | 0 | 0.83 | 0.71 | 0.00 | -0.50 | 7/9/2026 4:00:08 PM EST | |||
| 405.00 | 77.40 | 80.50 | 78.95 | % | 0.19 | 0 | 0 | 0.83 | 0.69 | 0.00 | -0.51 | 7/9/2026 4:00:08 PM EST | |||
| 410.00 | 75.10 | 77.55 | 76.33 | % | 0.19 | 0 | 0 | 0.84 | 0.68 | 0.00 | -0.51 | 7/9/2026 4:00:08 PM EST | |||
| 415.00 | 71.70 | 74.75 | 73.23 | % | 0.18 | 0 | 0 | 0.83 | 0.67 | 0.00 | -0.52 | 7/9/2026 4:00:08 PM EST | |||
| 420.00 | 69.05 | 72.05 | 70.55 | 72.38 | % | 0.17 | 2 | 0 | 0.83 | 0.65 | 0.00 | -0.53 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 425.00 | 66.95 | 69.35 | 68.15 | 63.45 | % | 0.16 | 1 | 0 | 0.83 | 0.64 | 0.00 | -0.54 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 430.00 | 63.65 | 66.75 | 65.20 | % | 0.15 | 0 | 0 | 0.83 | 0.62 | 0.00 | -0.54 | 7/9/2026 4:00:08 PM EST | |||
| 435.00 | 61.25 | 64.20 | 62.73 | % | 0.14 | 0 | 0 | 0.83 | 0.61 | 0.00 | -0.55 | 7/9/2026 4:00:08 PM EST | |||
| 440.00 | 58.90 | 61.80 | 60.35 | 65.00 | % | 0.14 | 36 | 0 | 0.83 | 0.60 | 0.00 | -0.55 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 445.00 | 56.60 | 59.45 | 58.03 | % | 0.13 | 0 | 0 | 0.83 | 0.58 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 450.00 | 54.95 | 57.10 | 56.03 | 57.15 | % | 0.12 | 3 | 0 | 0.83 | 0.57 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 455.00 | 51.95 | 54.85 | 53.40 | 55.07 | % | 0.12 | 5 | 0 | 0.82 | 0.55 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 460.00 | 50.00 | 52.70 | 51.35 | 54.18 | % | 0.11 | 2 | 0 | 0.82 | 0.54 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 465.00 | 47.75 | 50.60 | 49.18 | 51.78 | % | 0.11 | 3 | 0 | 0.82 | 0.52 | 0.00 | -0.57 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 470.00 | 45.50 | 48.55 | 47.03 | 45.55 | % | 0.10 | 88 | 0 | 0.82 | 0.51 | 0.00 | -0.57 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 475.00 | 44.25 | 46.65 | 45.45 | 46.50 | % | 0.10 | 1 | 0 | 0.82 | 0.50 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 480.00 | 41.95 | 44.80 | 43.38 | 44.57 | % | 0.09 | 1 | 0 | 0.82 | 0.48 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 485.00 | 40.00 | 43.05 | 41.53 | 43.06 | % | 0.09 | 2 | 0 | 0.82 | 0.47 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 490.00 | 38.05 | 41.40 | 39.73 | % | 0.08 | 0 | 0 | 0.82 | 0.46 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 495.00 | 36.55 | 39.75 | 38.15 | % | 0.08 | 0 | 0 | 0.82 | 0.44 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 500.00 | 36.00 | 38.20 | 37.10 | 36.50 | % | 0.07 | 116 | 0 | 0.83 | 0.43 | 0.00 | -0.55 | 7/9/2026 | 7/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 15.05 | 18.95 | 17.00 | 18.67 | % | 0.05 | 4 | 0 | 0.84 | -0.19 | 0.00 | -0.40 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 365.00 | 16.50 | 20.25 | 18.38 | % | 0.05 | 0 | 0 | 0.84 | -0.20 | 0.00 | -0.41 | 7/9/2026 4:00:08 PM EST | |||
| 370.00 | 17.85 | 21.60 | 19.73 | 21.59 | % | 0.05 | 5 | 0 | 0.84 | -0.21 | 0.00 | -0.43 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 375.00 | 19.55 | 23.15 | 21.35 | 21.52 | % | 0.06 | 1 | 0 | 0.84 | -0.23 | 0.00 | -0.44 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 380.00 | 21.05 | 24.50 | 22.78 | 23.37 | % | 0.06 | 2 | 0 | 0.84 | -0.24 | 0.00 | -0.45 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 385.00 | 22.70 | 26.25 | 24.48 | % | 0.06 | 0 | 0 | 0.83 | -0.25 | 0.00 | -0.46 | 7/9/2026 4:00:08 PM EST | |||
| 390.00 | 24.50 | 28.05 | 26.28 | 26.71 | % | 0.07 | 2 | 0 | 0.83 | -0.26 | 0.00 | -0.48 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 395.00 | 26.60 | 29.30 | 27.95 | % | 0.07 | 0 | 0 | 0.83 | -0.28 | 0.00 | -0.49 | 7/9/2026 4:00:08 PM EST | |||
| 400.00 | 27.90 | 31.65 | 29.78 | % | 0.07 | 0 | 0 | 0.83 | -0.29 | 0.00 | -0.50 | 7/9/2026 4:00:08 PM EST | |||
| 405.00 | 29.80 | 33.60 | 31.70 | 32.30 | % | 0.08 | 1 | 0 | 0.83 | -0.31 | 0.00 | -0.51 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 410.00 | 32.15 | 35.55 | 33.85 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.00 | -0.51 | 7/9/2026 4:00:08 PM EST | |||
| 415.00 | 34.35 | 37.70 | 36.03 | % | 0.09 | 0 | 0 | 0.83 | -0.33 | 0.00 | -0.52 | 7/9/2026 4:00:08 PM EST | |||
| 420.00 | 36.70 | 40.05 | 38.38 | 38.65 | % | 0.09 | 1 | 0 | 0.83 | -0.35 | 0.00 | -0.53 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 425.00 | 38.85 | 42.30 | 40.58 | 40.72 | % | 0.10 | 1 | 0 | 0.83 | -0.36 | 0.00 | -0.54 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 430.00 | 41.25 | 44.65 | 42.95 | % | 0.10 | 0 | 0 | 0.82 | -0.38 | 0.00 | -0.54 | 7/9/2026 4:00:08 PM EST | |||
| 435.00 | 43.70 | 46.85 | 45.28 | % | 0.10 | 0 | 0 | 0.82 | -0.39 | 0.00 | -0.55 | 7/9/2026 4:00:08 PM EST | |||
| 440.00 | 46.35 | 49.60 | 47.98 | 46.85 | % | 0.11 | 1 | 0 | 0.82 | -0.40 | 0.00 | -0.55 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 445.00 | 49.05 | 52.55 | 50.80 | % | 0.11 | 0 | 0 | 0.83 | -0.42 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 450.00 | 52.95 | 54.85 | 53.90 | 55.89 | % | 0.12 | 2 | 0 | 0.83 | -0.43 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 455.00 | 54.30 | 57.60 | 55.95 | 54.65 | % | 0.12 | 4 | 0 | 0.82 | -0.45 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 460.00 | 57.10 | 60.35 | 58.73 | % | 0.13 | 0 | 0 | 0.82 | -0.46 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 465.00 | 59.80 | 63.45 | 61.63 | % | 0.13 | 0 | 0 | 0.82 | -0.48 | 0.00 | -0.57 | 7/9/2026 4:00:08 PM EST | |||
| 470.00 | 62.75 | 66.15 | 64.45 | 65.74 | % | 0.14 | 2 | 0 | 0.82 | -0.49 | 0.00 | -0.57 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 475.00 | 66.30 | 69.65 | 67.98 | % | 0.14 | 0 | 0 | 0.82 | -0.50 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 480.00 | 69.00 | 72.60 | 70.80 | % | 0.15 | 0 | 0 | 0.82 | -0.52 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 485.00 | 72.20 | 76.05 | 74.13 | % | 0.15 | 0 | 0 | 0.82 | -0.53 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 490.00 | 75.50 | 79.30 | 77.40 | 77.86 | % | 0.16 | 2 | 0 | 0.82 | -0.54 | 0.00 | -0.56 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 495.00 | 78.85 | 82.25 | 80.55 | % | 0.16 | 0 | 0 | 0.82 | -0.56 | 0.00 | -0.56 | 7/9/2026 4:00:08 PM EST | |||
| 500.00 | 82.30 | 86.15 | 84.23 | 84.10 | % | 0.17 | 3 | 0 | 0.82 | -0.57 | 0.00 | -0.55 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |