Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $443.80 as of 6/25/2026 7:25:09 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 | 69.00 | 72.60 | 70.80 | % | 0.20 | 0 | 0 | 0.79 | 0.73 | 0.00 | -0.43 | 6/25/2026 3:59:58 PM EST | |||
| 365.00 | 65.65 | 69.35 | 67.50 | % | 0.18 | 0 | 0 | 0.79 | 0.71 | 0.00 | -0.44 | 6/25/2026 3:59:58 PM EST | |||
| 370.00 | 62.50 | 66.20 | 64.35 | % | 0.17 | 0 | 0 | 0.78 | 0.70 | 0.00 | -0.45 | 6/25/2026 3:59:58 PM EST | |||
| 375.00 | 59.45 | 63.15 | 61.30 | 54.60 | % | 0.16 | 1 | 0 | 0.78 | 0.68 | 0.00 | -0.46 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 380.00 | 56.50 | 60.20 | 58.35 | % | 0.15 | 0 | 0 | 0.78 | 0.66 | 0.00 | -0.47 | 6/25/2026 3:59:58 PM EST | |||
| 385.00 | 53.70 | 57.30 | 55.50 | % | 0.14 | 0 | 0 | 0.78 | 0.64 | 0.00 | -0.48 | 6/25/2026 3:59:58 PM EST | |||
| 390.00 | 50.85 | 54.60 | 52.73 | 51.00 | % | 0.14 | 1 | 0 | 0.77 | 0.62 | 0.00 | -0.49 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 395.00 | 48.20 | 52.00 | 50.10 | % | 0.13 | 0 | 0 | 0.77 | 0.61 | 0.00 | -0.49 | 6/25/2026 3:59:58 PM EST | |||
| 400.00 | 45.70 | 49.50 | 47.60 | 46.21 | % | 0.12 | 9 | 0 | 0.77 | 0.59 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 405.00 | 43.85 | 47.10 | 45.48 | 44.94 | % | 0.11 | 1 | 0 | 0.78 | 0.57 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 410.00 | 40.90 | 44.70 | 42.80 | 43.25 | % | 0.10 | 12 | 0 | 0.77 | 0.55 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 415.00 | 38.75 | 42.30 | 40.53 | % | 0.10 | 0 | 0 | 0.77 | 0.53 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 420.00 | 36.45 | 40.15 | 38.30 | % | 0.09 | 0 | 0 | 0.77 | 0.51 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 425.00 | 34.20 | 37.80 | 36.00 | % | 0.08 | 0 | 0 | 0.76 | 0.50 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 430.00 | 32.20 | 35.95 | 34.08 | % | 0.08 | 0 | 0 | 0.76 | 0.48 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 435.00 | 30.25 | 34.05 | 32.15 | 31.00 | % | 0.07 | 28 | 0 | 0.76 | 0.46 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 440.00 | 28.45 | 32.30 | 30.38 | % | 0.07 | 0 | 0 | 0.76 | 0.44 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 445.00 | 26.65 | 30.60 | 28.63 | % | 0.06 | 0 | 0 | 0.76 | 0.42 | 0.00 | -0.49 | 6/25/2026 3:59:58 PM EST | |||
| 450.00 | 25.05 | 29.00 | 27.03 | 27.05 | % | 0.06 | 11 | 0 | 0.76 | 0.41 | 0.00 | -0.49 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 455.00 | 23.50 | 27.15 | 25.33 | 24.45 | % | 0.06 | 1 | 0 | 0.75 | 0.39 | 0.00 | -0.48 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 460.00 | 22.05 | 25.90 | 23.98 | % | 0.05 | 0 | 0 | 0.75 | 0.37 | 0.00 | -0.47 | 6/25/2026 3:59:58 PM EST | |||
| 465.00 | 20.65 | 24.35 | 22.50 | % | 0.05 | 0 | 0 | 0.75 | 0.36 | 0.00 | -0.47 | 6/25/2026 3:59:58 PM EST | |||
| 470.00 | 19.35 | 23.35 | 21.35 | % | 0.05 | 0 | 0 | 0.75 | 0.34 | 0.00 | -0.46 | 6/25/2026 3:59:58 PM EST | |||
| 475.00 | 18.10 | 22.05 | 20.08 | % | 0.04 | 0 | 0 | 0.75 | 0.33 | 0.00 | -0.45 | 6/25/2026 3:59:58 PM EST | |||
| 480.00 | 16.95 | 20.55 | 18.75 | % | 0.04 | 0 | 0 | 0.75 | 0.31 | 0.00 | -0.44 | 6/25/2026 3:59:58 PM EST | |||
| 485.00 | 15.85 | 19.50 | 17.68 | % | 0.04 | 0 | 0 | 0.75 | 0.30 | 0.00 | -0.43 | 6/25/2026 3:59:58 PM EST | |||
| 490.00 | 14.80 | 18.30 | 16.55 | 16.75 | % | 0.03 | 2 | 0 | 0.75 | 0.29 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 495.00 | 13.80 | 17.55 | 15.68 | % | 0.03 | 0 | 0 | 0.75 | 0.27 | 0.00 | -0.42 | 6/25/2026 3:59:58 PM EST | |||
| 500.00 | 12.90 | 16.25 | 14.58 | 15.49 | % | 0.03 | 9 | 0 | 0.75 | 0.26 | 0.00 | -0.41 | 6/25/2026 | 6/25/2026 3:59:58 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 | 18.65 | 22.55 | 20.60 | 21.14 | % | 0.06 | 2 | 0 | 0.78 | -0.27 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 365.00 | 20.55 | 24.30 | 22.43 | 22.96 | % | 0.06 | 2 | 0 | 0.78 | -0.29 | 0.00 | -0.44 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 370.00 | 22.40 | 26.10 | 24.25 | % | 0.07 | 0 | 0 | 0.77 | -0.30 | 0.00 | -0.45 | 6/25/2026 3:59:58 PM EST | |||
| 375.00 | 24.40 | 28.00 | 26.20 | % | 0.07 | 0 | 0 | 0.77 | -0.32 | 0.00 | -0.46 | 6/25/2026 3:59:58 PM EST | |||
| 380.00 | 26.30 | 30.05 | 28.18 | % | 0.07 | 0 | 0 | 0.77 | -0.34 | 0.00 | -0.47 | 6/25/2026 3:59:58 PM EST | |||
| 385.00 | 28.30 | 32.15 | 30.23 | % | 0.08 | 0 | 0 | 0.77 | -0.36 | 0.00 | -0.48 | 6/25/2026 3:59:58 PM EST | |||
| 390.00 | 30.75 | 34.40 | 32.58 | % | 0.08 | 0 | 0 | 0.77 | -0.38 | 0.00 | -0.49 | 6/25/2026 3:59:58 PM EST | |||
| 395.00 | 32.90 | 36.75 | 34.83 | % | 0.09 | 0 | 0 | 0.76 | -0.39 | 0.00 | -0.49 | 6/25/2026 3:59:58 PM EST | |||
| 400.00 | 35.85 | 39.20 | 37.53 | % | 0.09 | 0 | 0 | 0.77 | -0.41 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 405.00 | 37.95 | 41.80 | 39.88 | 41.25 | % | 0.10 | 2 | 0 | 0.76 | -0.43 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 410.00 | 40.60 | 44.40 | 42.50 | 43.97 | % | 0.10 | 2 | 0 | 0.76 | -0.45 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 415.00 | 43.20 | 47.10 | 45.15 | % | 0.11 | 0 | 0 | 0.76 | -0.47 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 420.00 | 46.00 | 49.75 | 47.88 | 47.77 | % | 0.11 | 2 | 0 | 0.75 | -0.49 | 0.00 | -0.50 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 425.00 | 48.80 | 52.60 | 50.70 | % | 0.12 | 0 | 0 | 0.75 | -0.50 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 430.00 | 51.80 | 55.55 | 53.68 | % | 0.12 | 0 | 0 | 0.75 | -0.52 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 435.00 | 55.00 | 58.60 | 56.80 | % | 0.13 | 0 | 0 | 0.75 | -0.54 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 440.00 | 58.10 | 61.80 | 59.95 | % | 0.14 | 0 | 0 | 0.75 | -0.56 | 0.00 | -0.50 | 6/25/2026 3:59:58 PM EST | |||
| 445.00 | 61.40 | 65.05 | 63.23 | % | 0.14 | 0 | 0 | 0.75 | -0.58 | 0.00 | -0.49 | 6/25/2026 3:59:58 PM EST | |||
| 450.00 | 64.75 | 68.45 | 66.60 | % | 0.15 | 0 | 0 | 0.75 | -0.59 | 0.00 | -0.49 | 6/25/2026 3:59:58 PM EST | |||
| 455.00 | 68.25 | 71.90 | 70.08 | % | 0.15 | 0 | 0 | 0.75 | -0.61 | 0.00 | -0.48 | 6/25/2026 3:59:58 PM EST | |||
| 460.00 | 71.75 | 75.40 | 73.58 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.00 | -0.47 | 6/25/2026 3:59:58 PM EST | |||
| 465.00 | 75.40 | 79.00 | 77.20 | % | 0.17 | 0 | 0 | 0.75 | -0.64 | 0.00 | -0.47 | 6/25/2026 3:59:58 PM EST | |||
| 470.00 | 79.10 | 82.70 | 80.90 | % | 0.17 | 0 | 0 | 0.75 | -0.66 | 0.00 | -0.46 | 6/25/2026 3:59:58 PM EST | |||
| 475.00 | 82.85 | 86.45 | 84.65 | % | 0.18 | 0 | 0 | 0.74 | -0.67 | 0.00 | -0.45 | 6/25/2026 3:59:58 PM EST | |||
| 480.00 | 86.70 | 90.25 | 88.48 | % | 0.18 | 0 | 0 | 0.75 | -0.69 | 0.00 | -0.44 | 6/25/2026 3:59:58 PM EST | |||
| 485.00 | 90.55 | 94.15 | 92.35 | % | 0.19 | 0 | 0 | 0.75 | -0.70 | 0.00 | -0.43 | 6/25/2026 3:59:58 PM EST | |||
| 490.00 | 94.55 | 98.10 | 96.33 | % | 0.20 | 0 | 0 | 0.75 | -0.71 | 0.00 | -0.43 | 6/25/2026 3:59:58 PM EST | |||
| 495.00 | 98.55 | 102.15 | 100.35 | % | 0.20 | 0 | 0 | 0.75 | -0.73 | 0.00 | -0.42 | 6/25/2026 3:59:58 PM EST | |||
| 500.00 | 102.60 | 106.15 | 104.38 | % | 0.21 | 0 | 0 | 0.75 | -0.74 | 0.00 | -0.41 | 6/25/2026 3:59:58 PM EST |