Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $441.80 as of 7/23/2026 10:46:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 89.60 | 93.35 | 91.48 | % | 0.25 | 0 | 0 | 0.94 | 0.76 | 0.00 | -0.55 | 7/23/2026 1:58:55 PM EST | |||
| 375.00 | 86.40 | 90.15 | 88.28 | % | 0.24 | 0 | 0 | 0.94 | 0.75 | 0.00 | -0.56 | 7/23/2026 1:58:55 PM EST | |||
| 380.00 | 83.20 | 87.00 | 85.10 | % | 0.22 | 0 | 0 | 0.94 | 0.74 | 0.00 | -0.58 | 7/23/2026 1:58:55 PM EST | |||
| 385.00 | 80.15 | 83.95 | 82.05 | % | 0.21 | 0 | 0 | 0.94 | 0.73 | 0.00 | -0.59 | 7/23/2026 1:58:55 PM EST | |||
| 390.00 | 77.00 | 80.95 | 78.98 | % | 0.20 | 0 | 0 | 0.93 | 0.71 | 0.00 | -0.60 | 7/23/2026 1:58:55 PM EST | |||
| 395.00 | 74.25 | 78.05 | 76.15 | % | 0.19 | 0 | 0 | 0.93 | 0.70 | 0.00 | -0.61 | 7/23/2026 1:58:55 PM EST | |||
| 400.00 | 71.45 | 75.20 | 73.33 | % | 0.18 | 0 | 0 | 0.93 | 0.69 | 0.00 | -0.62 | 7/23/2026 1:58:55 PM EST | |||
| 405.00 | 68.80 | 72.50 | 70.65 | % | 0.17 | 0 | 0 | 0.93 | 0.67 | 0.00 | -0.63 | 7/23/2026 1:58:55 PM EST | |||
| 410.00 | 66.10 | 69.80 | 67.95 | % | 0.17 | 0 | 0 | 0.93 | 0.66 | 0.00 | -0.64 | 7/23/2026 1:58:55 PM EST | |||
| 415.00 | 63.40 | 67.20 | 65.30 | % | 0.16 | 0 | 0 | 0.93 | 0.64 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 420.00 | 60.90 | 64.65 | 62.78 | % | 0.15 | 0 | 0 | 0.93 | 0.63 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 425.00 | 58.50 | 62.20 | 60.35 | % | 0.14 | 0 | 0 | 0.93 | 0.62 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 430.00 | 56.30 | 59.90 | 58.10 | % | 0.14 | 0 | 0 | 0.93 | 0.60 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 435.00 | 53.85 | 57.65 | 55.75 | % | 0.13 | 0 | 0 | 0.93 | 0.59 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 440.00 | 51.75 | 55.50 | 53.63 | 55.06 | % | 0.12 | 5 | 0 | 0.92 | 0.57 | 0.00 | -0.67 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 445.00 | 49.35 | 53.30 | 51.33 | 54.89 | % | 0.12 | 1 | 0 | 0.92 | 0.56 | 0.00 | -0.67 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 450.00 | 47.50 | 51.10 | 49.30 | 61.40 | % | 0.11 | 1 | 0 | 0.92 | 0.55 | 0.00 | -0.68 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 455.00 | 45.45 | 49.10 | 47.28 | % | 0.10 | 0 | 0 | 0.92 | 0.53 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 460.00 | 43.65 | 47.25 | 45.45 | 50.00 | % | 0.10 | 2 | 0 | 0.92 | 0.52 | 0.00 | -0.68 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 465.00 | 41.55 | 45.35 | 43.45 | % | 0.09 | 0 | 0 | 0.92 | 0.50 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 470.00 | 39.70 | 43.40 | 41.55 | % | 0.09 | 0 | 0 | 0.91 | 0.49 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 475.00 | 37.80 | 41.80 | 39.80 | 46.40 | % | 0.08 | 2 | 0 | 0.92 | 0.48 | 0.00 | -0.67 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 480.00 | 36.20 | 39.95 | 38.08 | % | 0.08 | 0 | 0 | 0.91 | 0.46 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 485.00 | 34.50 | 38.30 | 36.40 | % | 0.08 | 0 | 0 | 0.91 | 0.45 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 490.00 | 32.85 | 36.75 | 34.80 | % | 0.07 | 0 | 0 | 0.91 | 0.44 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 495.00 | 31.45 | 35.25 | 33.35 | % | 0.07 | 0 | 0 | 0.92 | 0.42 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 500.00 | 30.10 | 33.75 | 31.93 | % | 0.06 | 0 | 0 | 0.92 | 0.41 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 505.00 | 28.65 | 32.45 | 30.55 | % | 0.06 | 0 | 0 | 0.91 | 0.40 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 510.00 | 27.30 | 31.15 | 29.23 | 32.23 | % | 0.06 | 3 | 0 | 0.91 | 0.39 | 0.00 | -0.64 | 7/23/2026 | 7/23/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 22.65 | 26.70 | 24.68 | 23.97 | % | 0.07 | 33 | 0 | 0.94 | -0.24 | 0.00 | -0.55 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 375.00 | 24.45 | 28.15 | 26.30 | 25.49 | % | 0.07 | 64 | 0 | 0.94 | -0.25 | 0.00 | -0.56 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 380.00 | 26.30 | 30.30 | 28.30 | 27.31 | % | 0.07 | 63 | 0 | 0.94 | -0.26 | 0.00 | -0.58 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 385.00 | 28.30 | 31.90 | 30.10 | 30.10 | % | 0.08 | 106 | 0 | 0.93 | -0.27 | 0.00 | -0.59 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 390.00 | 30.50 | 33.85 | 32.18 | 31.20 | % | 0.08 | 52 | 0 | 0.93 | -0.29 | 0.00 | -0.60 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 395.00 | 32.50 | 36.30 | 34.40 | 32.05 | % | 0.09 | 16 | 0 | 0.93 | -0.30 | 0.00 | -0.61 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 400.00 | 34.65 | 38.35 | 36.50 | 35.05 | % | 0.09 | 1 | 0 | 0.93 | -0.31 | 0.00 | -0.62 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 405.00 | 37.00 | 40.70 | 38.85 | % | 0.10 | 0 | 0 | 0.93 | -0.33 | 0.00 | -0.63 | 7/23/2026 1:58:55 PM EST | |||
| 410.00 | 39.10 | 41.45 | 40.28 | % | 0.10 | 0 | 0 | 0.93 | -0.34 | 0.00 | -0.64 | 7/23/2026 1:58:55 PM EST | |||
| 415.00 | 41.40 | 45.35 | 43.38 | % | 0.10 | 0 | 0 | 0.93 | -0.36 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 420.00 | 43.95 | 47.00 | 45.48 | 46.10 | % | 0.11 | 3 | 0 | 0.92 | -0.37 | 0.00 | -0.65 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 425.00 | 46.40 | 50.10 | 48.25 | % | 0.11 | 0 | 0 | 0.93 | -0.38 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 430.00 | 49.00 | 51.40 | 50.20 | % | 0.12 | 0 | 0 | 0.92 | -0.40 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 435.00 | 51.80 | 55.35 | 53.58 | 51.77 | % | 0.12 | 1 | 0 | 0.92 | -0.41 | 0.00 | -0.67 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 440.00 | 54.55 | 58.60 | 56.58 | % | 0.13 | 0 | 0 | 0.92 | -0.43 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 445.00 | 57.50 | 61.45 | 59.48 | % | 0.13 | 0 | 0 | 0.92 | -0.44 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 450.00 | 60.30 | 64.35 | 62.33 | 56.34 | % | 0.14 | 1 | 0 | 0.92 | -0.46 | 0.00 | -0.68 | 7/23/2026 | 7/23/2026 1:58:55 PM EST | |
| 455.00 | 63.25 | 67.30 | 65.28 | % | 0.14 | 0 | 0 | 0.92 | -0.47 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 460.00 | 66.30 | 70.30 | 68.30 | % | 0.15 | 0 | 0 | 0.92 | -0.48 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 465.00 | 69.35 | 73.30 | 71.33 | % | 0.15 | 0 | 0 | 0.92 | -0.50 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 470.00 | 72.50 | 76.45 | 74.48 | % | 0.16 | 0 | 0 | 0.92 | -0.51 | 0.00 | -0.68 | 7/23/2026 1:58:55 PM EST | |||
| 475.00 | 75.70 | 79.75 | 77.73 | % | 0.16 | 0 | 0 | 0.92 | -0.52 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 480.00 | 79.00 | 82.95 | 80.98 | % | 0.17 | 0 | 0 | 0.92 | -0.54 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 485.00 | 82.35 | 86.30 | 84.33 | % | 0.17 | 0 | 0 | 0.92 | -0.55 | 0.00 | -0.67 | 7/23/2026 1:58:55 PM EST | |||
| 490.00 | 85.80 | 89.75 | 87.78 | % | 0.18 | 0 | 0 | 0.91 | -0.56 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 495.00 | 89.30 | 93.25 | 91.28 | % | 0.18 | 0 | 0 | 0.91 | -0.58 | 0.00 | -0.66 | 7/23/2026 1:58:55 PM EST | |||
| 500.00 | 92.85 | 96.80 | 94.83 | % | 0.19 | 0 | 0 | 0.91 | -0.59 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 505.00 | 96.35 | 100.45 | 98.40 | % | 0.19 | 0 | 0 | 0.91 | -0.60 | 0.00 | -0.65 | 7/23/2026 1:58:55 PM EST | |||
| 510.00 | 100.00 | 104.10 | 102.05 | % | 0.20 | 0 | 0 | 0.91 | -0.61 | 0.00 | -0.64 | 7/23/2026 1:58:55 PM EST |