Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $252.80 as of 5/22/2026 2:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 198.25 | 202.00 | 200.13 | % | 2.11 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 194.00 | 196.05 | 195.03 | 148.28 | 0.00 | 0.00% | 1.95 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 188.60 | 191.05 | 189.83 | % | 1.81 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 110.00 | 183.50 | 186.10 | 184.80 | % | 1.68 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 115.00 | 178.30 | 181.10 | 179.70 | % | 1.56 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 120.00 | 173.15 | 176.10 | 174.63 | 96.32 | 0.00 | 0.00% | 1.46 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 168.25 | 171.10 | 169.68 | 123.24 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 163.25 | 166.10 | 164.68 | 73.71 | 0.00 | 0.00% | 1.27 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 158.30 | 161.10 | 159.70 | 100.18 | 0.00 | 0.00% | 1.18 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 153.15 | 156.35 | 154.75 | 153.85 | +75.58 | +96.57% | 1.11 | 5 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 148.50 | 151.10 | 149.80 | 97.50 | 0.00 | 0.00% | 1.03 | 0 | 22 | 3.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 143.15 | 146.10 | 144.63 | 142.93 | +41.19 | +40.49% | 0.96 | 20 | 31 | 2.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 138.55 | 140.75 | 139.65 | 89.13 | 0.00 | 0.00% | 0.90 | 0 | 288 | 2.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 133.30 | 136.10 | 134.70 | 132.95 | +44.49 | +50.30% | 0.84 | 22 | 69 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 128.30 | 130.80 | 129.55 | 82.41 | 0.00 | 0.00% | 0.79 | 0 | 9 | 2.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 123.15 | 126.15 | 124.65 | 126.54 | +66.51 | +110.80% | 0.73 | 6 | 15 | 2.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 172.50 | 120.80 | 123.65 | 122.23 | % | 0.71 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 175.00 | 118.20 | 121.15 | 119.68 | 68.63 | 0.00 | 0.00% | 0.68 | 0 | 24 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 177.50 | 115.70 | 118.65 | 117.18 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 113.35 | 116.15 | 114.75 | 113.35 | +47.77 | +72.85% | 0.64 | 1 | 27 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 182.50 | 111.00 | 113.65 | 112.33 | % | 0.62 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 185.00 | 108.20 | 111.15 | 109.68 | 53.95 | 0.00 | 0.00% | 0.59 | 0 | 128 | 2.09 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 187.50 | 106.15 | 108.65 | 107.40 | 58.90 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.04 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 103.25 | 106.20 | 104.73 | 102.12 | +46.46 | +83.48% | 0.55 | 2 | 143 | 2.00 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 192.50 | 100.85 | 103.70 | 102.28 | 58.45 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.95 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 98.25 | 101.40 | 99.83 | 91.61 | +36.06 | +64.92% | 0.51 | 2 | 115 | 1.95 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 197.50 | 95.90 | 98.70 | 97.30 | % | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 200.00 | 93.30 | 96.45 | 94.88 | 97.47 | +43.95 | +82.12% | 0.47 | 52 | 174 | 1.87 | 1.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 202.50 | 90.80 | 93.75 | 92.28 | 78.87 | % | 0.46 | 1 | 0 | 1.77 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 205.00 | 88.45 | 91.25 | 89.85 | 91.29 | +42.42 | +86.81% | 0.44 | 4 | 43 | 1.72 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 207.50 | 85.95 | 88.80 | 87.38 | 31.77 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.07 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 210.00 | 83.55 | 85.95 | 84.75 | 86.51 | +42.03 | +94.50% | 0.40 | 28 | 589 | 1.55 | 0.99 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 212.50 | 81.05 | 83.50 | 82.28 | 30.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 215.00 | 79.90 | 81.00 | 80.45 | 80.00 | +40.50 | +102.54% | 0.37 | 7 | 1,195 | 1.47 | 0.99 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 217.50 | 76.40 | 78.95 | 77.68 | 24.08 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.53 | 0.99 | 0.00 | -0.13 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 220.00 | 75.00 | 76.70 | 75.85 | 76.78 | +40.69 | +112.75% | 0.34 | 32 | 200 | 1.53 | 0.98 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 222.50 | 71.30 | 73.70 | 72.50 | 72.95 | +43.20 | +145.21% | 0.33 | 2 | 9 | 1.38 | 0.98 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 225.00 | 68.85 | 71.60 | 70.23 | 71.87 | +40.17 | +126.72% | 0.31 | 12 | 103 | 1.42 | 0.97 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 227.50 | 66.50 | 69.20 | 67.85 | 69.58 | +42.53 | +157.23% | 0.30 | 2 | 12 | 1.39 | 0.97 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 230.00 | 63.95 | 67.10 | 65.53 | 65.00 | +35.55 | +120.72% | 0.28 | 95 | 281 | 1.21 | 0.96 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 232.50 | 61.45 | 64.40 | 62.93 | 63.30 | +35.20 | +125.27% | 0.27 | 12 | 48 | 1.33 | 0.96 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 235.00 | 59.25 | 61.75 | 60.50 | 62.50 | +36.48 | +140.20% | 0.26 | 30 | 551 | 1.26 | 0.95 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 237.50 | 56.95 | 59.70 | 58.33 | 58.93 | +35.60 | +152.60% | 0.25 | 76 | 69 | 1.28 | 0.94 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 240.00 | 54.65 | 57.10 | 55.88 | 56.10 | +33.10 | +143.92% | 0.23 | 228 | 812 | 1.22 | 0.94 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 242.50 | 52.30 | 54.85 | 53.58 | 53.50 | +32.32 | +152.60% | 0.22 | 130 | 64 | 0.87 | 0.93 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 245.00 | 50.05 | 53.30 | 51.68 | 53.00 | +33.35 | +169.72% | 0.21 | 156 | 481 | 0.96 | 0.92 | 0.00 | -0.48 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 247.50 | 47.85 | 51.05 | 49.45 | 51.08 | +33.33 | +187.78% | 0.20 | 66 | 110 | 0.98 | 0.90 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 250.00 | 45.65 | 48.20 | 46.93 | 47.24 | +30.30 | +178.87% | 0.19 | 341 | 512 | 0.94 | 0.89 | 0.00 | -0.58 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 252.50 | 43.55 | 46.05 | 44.80 | 46.84 | +31.82 | +211.86% | 0.18 | 123 | 154 | 0.96 | 0.88 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 255.00 | 41.45 | 44.00 | 42.73 | 44.25 | +29.25 | +195.00% | 0.17 | 364 | 590 | 0.97 | 0.86 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 257.50 | 39.55 | 41.95 | 40.75 | 41.90 | +28.53 | +213.39% | 0.16 | 20 | 75 | 0.98 | 0.85 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 260.00 | 37.35 | 40.60 | 38.98 | 38.97 | +26.12 | +203.27% | 0.15 | 2,414 | 2,752 | 1.01 | 0.83 | 0.01 | -0.78 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 262.50 | 35.50 | 37.95 | 36.73 | 37.50 | +25.45 | +211.21% | 0.14 | 34 | 72 | 0.98 | 0.81 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 265.00 | 35.00 | 36.00 | 35.50 | 35.00 | +23.90 | +215.32% | 0.13 | 480 | 587 | 0.99 | 0.79 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 267.50 | 32.25 | 34.45 | 33.35 | 33.22 | +23.17 | +230.55% | 0.12 | 20 | 68 | 1.02 | 0.78 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 270.00 | 30.05 | 32.70 | 31.38 | 31.54 | +22.18 | +236.97% | 0.12 | 2,094 | 2,104 | 1.01 | 0.75 | 0.01 | -0.98 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 272.50 | 29.55 | 31.40 | 30.48 | 30.05 | +22.25 | +285.26% | 0.11 | 520 | 245 | 1.04 | 0.73 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 275.00 | 27.50 | 29.35 | 28.43 | 28.24 | +20.34 | +257.47% | 0.10 | 453 | 597 | 1.05 | 0.71 | 0.01 | -1.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 277.50 | 26.25 | 27.40 | 26.83 | 27.49 | +20.57 | +297.26% | 0.10 | 58 | 20 | 1.05 | 0.69 | 0.01 | -1.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 280.00 | 24.75 | 25.65 | 25.20 | 25.20 | +18.25 | +262.59% | 0.09 | 468 | 285 | 1.04 | 0.67 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 282.50 | 23.25 | 24.20 | 23.73 | 23.90 | +17.80 | +291.81% | 0.08 | 56 | 8 | 1.05 | 0.64 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 285.00 | 21.85 | 23.20 | 22.53 | 22.20 | +16.40 | +282.76% | 0.08 | 719 | 335 | 1.06 | 0.62 | 0.01 | -1.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 287.50 | 20.45 | 21.50 | 20.98 | 22.00 | +17.24 | +362.19% | 0.07 | 142 | 37 | 1.05 | 0.60 | 0.01 | -1.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 290.00 | 19.40 | 20.30 | 19.85 | 19.77 | +14.72 | +291.49% | 0.07 | 1,628 | 1,775 | 1.06 | 0.58 | 0.01 | -1.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 292.50 | 18.15 | 19.00 | 18.58 | 18.64 | +14.84 | +390.53% | 0.06 | 282 | 4 | 1.06 | 0.55 | 0.01 | -1.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 295.00 | 17.25 | 18.05 | 17.65 | 17.45 | +13.35 | +325.61% | 0.06 | 4,428 | 71 | 1.07 | 0.53 | 0.01 | -1.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 297.50 | 15.95 | 16.65 | 16.30 | 16.45 | +12.52 | +318.58% | 0.05 | 463 | 2 | 1.06 | 0.51 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 300.00 | 15.10 | 15.50 | 15.30 | 15.35 | +11.89 | +343.65% | 0.05 | 4,954 | 1,531 | 1.07 | 0.49 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 302.50 | 14.10 | 14.65 | 14.38 | 14.20 | +10.88 | +327.72% | 0.05 | 91 | 14 | 1.08 | 0.46 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 305.00 | 13.15 | 13.70 | 13.43 | 13.16 | +10.27 | +355.37% | 0.04 | 269 | 68 | 1.08 | 0.44 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 307.50 | 12.20 | 12.85 | 12.53 | 12.50 | +9.71 | +348.03% | 0.04 | 70 | 13 | 1.09 | 0.42 | 0.01 | -1.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 310.00 | 11.30 | 11.95 | 11.63 | 11.63 | +9.17 | +372.77% | 0.04 | 567 | 153 | 1.08 | 0.40 | 0.01 | -1.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 312.50 | 10.20 | 11.40 | 10.80 | 11.55 | +9.35 | +425.00% | 0.03 | 50 | 6 | 1.08 | 0.38 | 0.01 | -1.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 315.00 | 9.60 | 10.35 | 9.98 | 10.47 | +8.38 | +400.96% | 0.03 | 259 | 45 | 1.08 | 0.36 | 0.01 | -1.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 317.50 | 8.95 | 9.90 | 9.43 | 9.50 | +7.63 | +408.03% | 0.03 | 156 | 7 | 1.09 | 0.34 | 0.01 | -1.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 320.00 | 8.25 | 9.25 | 8.75 | 8.89 | +7.14 | +408.00% | 0.03 | 520 | 93 | 1.10 | 0.33 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 322.50 | 7.60 | 8.75 | 8.18 | 8.43 | +6.75 | +401.79% | 0.03 | 32 | 35 | 1.10 | 0.31 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 325.00 | 7.50 | 7.90 | 7.70 | 7.75 | +6.25 | +416.67% | 0.02 | 969 | 406 | 1.11 | 0.29 | 0.01 | -1.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 327.50 | 6.55 | 7.55 | 7.05 | 7.60 | +6.25 | +462.97% | 0.02 | 72 | 3 | 1.11 | 0.28 | 0.01 | -1.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 330.00 | 6.35 | 6.80 | 6.58 | 6.56 | +5.34 | +437.71% | 0.02 | 310 | 299 | 1.11 | 0.26 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 335.00 | 5.25 | 6.15 | 5.70 | 6.30 | +5.24 | +494.34% | 0.02 | 150 | 62 | 1.12 | 0.23 | 0.01 | -1.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 340.00 | 4.90 | 5.15 | 5.03 | 5.00 | +4.15 | +488.24% | 0.01 | 371 | 197 | 1.14 | 0.21 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 345.00 | 4.10 | 4.70 | 4.40 | 4.28 | +3.38 | +375.56% | 0.01 | 95 | 15 | 1.15 | 0.18 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 350.00 | 3.50 | 3.85 | 3.68 | 3.72 | +3.11 | +509.84% | 0.01 | 1,022 | 114 | 1.15 | 0.16 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 355.00 | 3.00 | 3.55 | 3.28 | 3.17 | +2.47 | +352.86% | 0.01 | 272 | 57 | 1.17 | 0.14 | 0.00 | -0.75 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 360.00 | 2.58 | 3.05 | 2.82 | 2.73 | +1.77 | +184.38% | 0.01 | 295 | 5 | 1.17 | 0.12 | 0.00 | -0.69 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 365.00 | 2.22 | 2.48 | 2.35 | 2.60 | +1.93 | +288.06% | 0.01 | 186 | 3 | 1.17 | 0.11 | 0.00 | -0.64 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 370.00 | 1.97 | 2.18 | 2.08 | 2.08 | +1.76 | +550.00% | 0.01 | 218 | 67 | 1.19 | 0.10 | 0.00 | -0.58 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 375.00 | 1.70 | 1.85 | 1.78 | 1.79 | +1.48 | +477.42% | 0.00 | 379 | 68 | 1.19 | 0.08 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 380.00 | 1.42 | 1.65 | 1.54 | 1.55 | -0.01 | -0.65% | 0.00 | 269 | 1 | 1.20 | 0.07 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 385.00 | 1.21 | 1.46 | 1.34 | 1.34 | -0.14 | -9.46% | 0.00 | 92 | 1 | 1.19 | 0.06 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 390.00 | 1.10 | 1.29 | 1.20 | 1.18 | -0.23 | -16.32% | 0.00 | 116 | 1 | 1.23 | 0.06 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 395.00 | 1.00 | 1.17 | 1.09 | 1.00 | +0.79 | +376.19% | 0.00 | 693 | 237 | 1.23 | 0.05 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | 0.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 811 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 184 | 283 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 144 | 174 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 675 | 465 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 544 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 941 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 812 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 515 | 88 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 124 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 29 | 165 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 231 | 386 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 129 | 329 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.20 | -90.91% | 0.00 | 10 | 40 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 0.02 | 0.29 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 175 | 370 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 0.02 | 0.24 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 305 | 341 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 182.50 | 0.01 | 0.18 | 0.10 | 0.18 | % | 0.00 | 9 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 185.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.28 | -77.78% | 0.00 | 54 | 220 | 1.30 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 187.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.24 | -88.89% | 0.00 | 311 | 17 | 1.15 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 0.04 | 0.27 | 0.16 | 0.14 | -0.20 | -58.83% | 0.00 | 329 | 370 | 1.33 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 192.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.55 | -91.67% | 0.00 | 91 | 30 | 1.19 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.55 | -91.67% | 0.00 | 241 | 165 | 1.07 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 197.50 | 0.00 | 0.61 | 0.31 | 0.09 | -0.79 | -89.78% | 0.00 | 45 | 23 | 1.55 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 200.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.69 | -86.25% | 0.00 | 224 | 477 | 1.16 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 202.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.88 | -89.80% | 0.00 | 134 | 31 | 1.36 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.59 | 0.30 | 0.20 | -1.01 | -83.48% | 0.00 | 258 | 307 | 1.41 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 0.22 | -1.40 | -86.42% | 0.00 | 77 | 76 | 1.34 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 210.00 | 0.14 | 0.20 | 0.17 | 0.15 | -1.51 | -90.97% | 0.00 | 712 | 623 | 1.10 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 212.50 | 0.00 | 0.25 | 0.13 | 0.25 | -2.67 | -91.44% | 0.00 | 13 | 22 | 1.23 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 215.00 | 0.18 | 0.28 | 0.23 | 0.23 | -2.11 | -90.18% | 0.00 | 215 | 898 | 1.08 | -0.01 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 217.50 | 0.00 | 0.60 | 0.30 | 0.27 | -2.58 | -90.53% | 0.00 | 42 | 56 | 1.22 | -0.01 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 220.00 | 0.30 | 0.41 | 0.36 | 0.35 | -2.80 | -88.89% | 0.00 | 253 | 257 | 1.08 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 222.50 | 0.08 | 0.66 | 0.37 | 0.37 | -3.43 | -90.27% | 0.00 | 28 | 41 | 1.01 | -0.02 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 225.00 | 0.43 | 0.48 | 0.46 | 0.46 | -3.49 | -88.36% | 0.00 | 435 | 272 | 1.05 | -0.03 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 227.50 | 0.38 | 1.02 | 0.70 | 0.55 | -4.43 | -88.96% | 0.00 | 268 | 264 | 1.09 | -0.03 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 230.00 | 0.61 | 0.70 | 0.66 | 0.65 | -5.00 | -88.50% | 0.00 | 228 | 286 | 1.05 | -0.04 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 232.50 | 0.72 | 1.36 | 1.04 | 0.72 | -5.83 | -89.01% | 0.00 | 56 | 91 | 1.10 | -0.04 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 235.00 | 0.81 | 0.98 | 0.90 | 0.90 | -6.44 | -87.74% | 0.00 | 207 | 383 | 1.03 | -0.05 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 237.50 | 0.79 | 1.20 | 1.00 | 1.04 | -7.21 | -87.40% | 0.00 | 108 | 55 | 1.02 | -0.06 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 240.00 | 1.12 | 1.28 | 1.20 | 1.22 | -7.82 | -86.51% | 0.01 | 489 | 125 | 1.02 | -0.06 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 242.50 | 1.32 | 1.63 | 1.48 | 1.49 | -8.91 | -85.68% | 0.01 | 53 | 71 | 1.03 | -0.07 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 245.00 | 1.55 | 1.75 | 1.65 | 1.65 | -9.79 | -85.58% | 0.01 | 267 | 139 | 1.02 | -0.08 | 0.00 | -0.48 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 247.50 | 1.77 | 2.06 | 1.92 | 2.21 | -11.19 | -83.51% | 0.01 | 142 | 59 | 1.02 | -0.10 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 250.00 | 2.21 | 2.36 | 2.29 | 2.28 | -11.52 | -83.48% | 0.01 | 1,026 | 102 | 1.02 | -0.11 | 0.00 | -0.58 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 252.50 | 2.52 | 3.05 | 2.79 | 2.66 | -12.67 | -82.65% | 0.01 | 73 | 18 | 1.04 | -0.12 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 255.00 | 2.95 | 3.25 | 3.10 | 3.09 | -14.55 | -82.49% | 0.01 | 333 | 76 | 1.03 | -0.14 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 257.50 | 3.25 | 3.65 | 3.45 | 3.53 | -20.78 | -85.48% | 0.01 | 66 | 5 | 1.03 | -0.15 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 260.00 | 3.90 | 4.15 | 4.03 | 4.00 | -16.43 | -80.43% | 0.02 | 440 | 49 | 1.03 | -0.17 | 0.01 | -0.78 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 262.50 | 4.45 | 5.00 | 4.73 | 4.36 | % | 0.02 | 90 | 0 | 1.04 | -0.19 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 265.00 | 5.05 | 5.30 | 5.18 | 5.18 | -28.17 | -84.47% | 0.02 | 412 | 16 | 1.03 | -0.21 | 0.01 | -0.88 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 267.50 | 5.60 | 5.95 | 5.78 | 5.71 | -22.29 | -79.61% | 0.02 | 119 | 5 | 1.03 | -0.23 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 270.00 | 6.30 | 6.60 | 6.45 | 6.70 | -25.70 | -79.33% | 0.02 | 1,140 | 13 | 1.02 | -0.25 | 0.01 | -0.98 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 272.50 | 7.10 | 7.90 | 7.50 | 7.55 | -27.85 | -78.68% | 0.03 | 175 | 3 | 1.05 | -0.27 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 275.00 | 7.95 | 8.40 | 8.18 | 8.20 | -29.26 | -78.11% | 0.03 | 251 | 13 | 1.03 | -0.29 | 0.01 | -1.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 277.50 | 8.85 | 9.75 | 9.30 | 9.33 | -29.37 | -75.90% | 0.03 | 58 | 2 | 1.05 | -0.31 | 0.01 | -1.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 280.00 | 9.80 | 10.30 | 10.05 | 10.06 | % | 0.04 | 1,032 | 0 | 1.04 | -0.33 | 0.01 | -1.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 282.50 | 10.85 | 11.80 | 11.33 | 11.05 | % | 0.04 | 190 | 0 | 1.06 | -0.36 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 285.00 | 11.95 | 12.80 | 12.38 | 12.38 | -31.17 | -71.58% | 0.04 | 779 | 6 | 1.06 | -0.38 | 0.01 | -1.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 287.50 | 13.10 | 14.05 | 13.58 | 13.00 | % | 0.05 | 288 | 0 | 1.06 | -0.40 | 0.01 | -1.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 290.00 | 14.35 | 14.90 | 14.63 | 14.62 | % | 0.05 | 910 | 0 | 1.06 | -0.42 | 0.01 | -1.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 292.50 | 15.40 | 16.25 | 15.83 | 15.89 | % | 0.05 | 117 | 0 | 1.05 | -0.45 | 0.01 | -1.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 295.00 | 16.90 | 17.50 | 17.20 | 17.24 | -35.81 | -67.51% | 0.06 | 410 | 10 | 1.06 | -0.47 | 0.01 | -1.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 297.50 | 18.30 | 19.20 | 18.75 | 18.78 | % | 0.06 | 109 | 0 | 1.07 | -0.49 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 300.00 | 19.75 | 20.25 | 20.00 | 20.00 | -37.43 | -65.18% | 0.07 | 161 | 10 | 1.06 | -0.51 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 302.50 | 21.20 | 21.80 | 21.50 | 21.85 | -49.10 | -69.21% | 0.07 | 72 | 15 | 1.06 | -0.54 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 305.00 | 22.85 | 23.95 | 23.40 | 22.55 | % | 0.08 | 23 | 0 | 1.09 | -0.56 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 307.50 | 24.45 | 25.50 | 24.98 | % | 0.08 | 0 | 0 | 1.09 | -0.58 | 0.01 | -1.26 | 5/22/2026 3:59:57 PM EST | |||
| 310.00 | 26.05 | 27.20 | 26.63 | 24.97 | -49.56 | -66.50% | 0.09 | 12 | 2 | 1.09 | -0.60 | 0.01 | -1.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 312.50 | 27.35 | 28.80 | 28.08 | % | 0.09 | 0 | 0 | 1.09 | -0.62 | 0.01 | -1.23 | 5/22/2026 3:59:57 PM EST | |||
| 315.00 | 29.05 | 30.55 | 29.80 | % | 0.09 | 0 | 0 | 1.10 | -0.64 | 0.01 | -1.22 | 5/22/2026 3:59:57 PM EST | |||
| 317.50 | 31.35 | 32.50 | 31.93 | 37.24 | % | 0.10 | 2 | 0 | 1.10 | -0.66 | 0.01 | -1.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 320.00 | 33.05 | 34.25 | 33.65 | 31.80 | % | 0.11 | 6 | 0 | 1.10 | -0.67 | 0.01 | -1.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 322.50 | 35.05 | 36.25 | 35.65 | % | 0.11 | 0 | 0 | 1.11 | -0.69 | 0.01 | -1.15 | 5/22/2026 3:59:57 PM EST | |||
| 325.00 | 36.60 | 38.60 | 37.60 | % | 0.12 | 0 | 0 | 1.11 | -0.71 | 0.01 | -1.12 | 5/22/2026 3:59:57 PM EST | |||
| 327.50 | 38.35 | 41.10 | 39.73 | % | 0.12 | 0 | 0 | 1.13 | -0.72 | 0.01 | -1.10 | 5/22/2026 3:59:57 PM EST | |||
| 330.00 | 40.65 | 42.85 | 41.75 | 41.00 | % | 0.13 | 16 | 0 | 1.13 | -0.74 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 335.00 | 44.70 | 47.30 | 46.00 | 45.93 | % | 0.14 | 38 | 0 | 1.15 | -0.77 | 0.01 | -1.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 340.00 | 48.55 | 51.45 | 50.00 | 49.35 | % | 0.15 | 1 | 0 | 1.14 | -0.79 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 345.00 | 53.55 | 55.95 | 54.75 | 96.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | -0.82 | 0.01 | -0.88 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 350.00 | 57.35 | 60.30 | 58.83 | 58.92 | % | 0.17 | 16 | 0 | 1.16 | -0.84 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 355.00 | 62.30 | 64.95 | 63.63 | % | 0.18 | 0 | 0 | 1.20 | -0.86 | 0.00 | -0.75 | 5/22/2026 3:59:57 PM EST | |||
| 360.00 | 66.45 | 69.35 | 67.90 | 65.55 | % | 0.19 | 30 | 0 | 1.17 | -0.88 | 0.00 | -0.69 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 365.00 | 71.55 | 73.75 | 72.65 | % | 0.20 | 0 | 0 | 1.21 | -0.89 | 0.00 | -0.64 | 5/22/2026 3:59:57 PM EST | |||
| 370.00 | 76.30 | 78.80 | 77.55 | 134.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -0.90 | 0.00 | -0.58 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 375.00 | 80.50 | 83.20 | 81.85 | 80.25 | % | 0.22 | 30 | 0 | 1.12 | -0.92 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 380.00 | 85.25 | 88.00 | 86.63 | 85.00 | % | 0.23 | 17 | 0 | 1.38 | -0.93 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 385.00 | 90.05 | 92.85 | 91.45 | % | 0.24 | 0 | 0 | 1.41 | -0.94 | 0.00 | -0.44 | 5/22/2026 3:59:57 PM EST | |||
| 390.00 | 94.85 | 97.45 | 96.15 | 95.22 | % | 0.25 | 66 | 0 | 1.40 | -0.94 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 395.00 | 99.75 | 102.70 | 101.23 | 112.35 | -39.80 | -26.16% | 0.26 | 6 | 0 | 1.54 | -0.95 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |