Home Options DELLChain

DELL

Dell Technologies Inc.Close $242.93EOD only

Max Pain

$227.50

Next expiry May 22, 2026

Expected Move

±$11.68

4.8% from close

Price Gap

-15.43

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.22

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects DELL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

DELL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	145.75	141.90	144.70	0.00	2	0	457.8%	0.997	0.0001	-0.180	0.001	0.005
110.00	113.35	131.40	134.70	0.00	0	1	355.9%	0.999	0.0000	-0.059	0.001	0.006
115.00	121.30	126.95	129.85	0.00	0	1	405.5%	0.996	0.0002	-0.235	0.002	0.006
130.00	83.68	111.40	114.80	0.00	1	1	298.4%	0.998	0.0001	-0.086	0.001	0.007
135.00	68.80	106.70	109.80	0.00	6	3	307.8%	0.996	0.0002	-0.163	0.002	0.007
140.00	106.10	101.70	104.30	0.00	5	23	239.1%	0.999	0.0001	-0.042	0.000	0.008
145.00	41.51	95.85	99.30	0.00	1	1	354.5%	0.982	0.0007	-0.719	0.008	0.008
150.00	97.15	91.70	94.70	0.00	1	42	251.6%	0.996	0.0002	-0.141	0.002	0.008
155.00	27.00	85.85	89.35	0.00	2	4	317.9%	0.979	0.0009	-0.746	0.009	0.008
160.00	81.82	81.65	84.65	6.97	2	26	214.8%	0.997	0.0003	-0.118	0.002	0.009
165.00	81.03	76.55	79.85	2.58	1	44	207.0%	0.995	0.0004	-0.145	0.002	0.009
170.00	66.25	71.20	74.85	0.00	1	22	167.2%	0.998	0.0002	-0.059	0.001	0.009
175.00	68.20	66.90	69.75	10.09	1	22	190.6%	0.992	0.0007	-0.214	0.004	0.009
180.00	57.96	62.00	64.70	0.00	3	43	178.3%	0.990	0.0008	-0.228	0.005	0.010
182.50	39.52	59.05	62.35	0.00	0	1	159.2%	0.994	0.0006	-0.150	0.003	0.010
185.00	57.69	56.70	59.75	0.00	1	22	154.9%	0.993	0.0007	-0.165	0.004	0.010
190.00	53.35	52.10	54.60	2.66	1	87	150.7%	0.988	0.0011	-0.232	0.006	0.010
192.50	51.75	49.15	52.20	0.00	1	6	131.3%	0.993	0.0008	-0.141	0.004	0.010
195.00	50.00	46.75	49.70	-3.68	1	107	128.9%	0.991	0.0011	-0.168	0.004	0.011
197.50	36.36	44.20	47.20	0.00	1	3	120.7%	0.991	0.0011	-0.155	0.004	0.011
200.00	44.95	41.85	44.20	8.55	4	112	97.5%	0.997	0.0005	-0.065	0.002	0.011
202.50	35.34	39.10	42.40	0.00	1	7	111.5%	0.988	0.0016	-0.183	0.006	0.011
205.00	41.34	36.75	39.40	8.84	2	65	92.2%	0.994	0.0010	-0.092	0.003	0.011
207.50	36.79	33.85	37.30	7.01	2	24	86.5%	0.994	0.0011	-0.093	0.003	0.011
210.00	34.29	31.90	34.25	6.88	15	627	80.9%	0.993	0.0013	-0.094	0.003	0.011
212.50	31.74	29.40	31.75	4.29	6	27	75.2%	0.993	0.0015	-0.094	0.004	0.012
215.00	29.25	27.15	29.50	8.00	6	1,072	83.7%	0.978	0.0035	-0.226	0.010	0.011
217.50	26.51	24.45	27.45	5.71	3	61	82.2%	0.968	0.0049	-0.290	0.013	0.011
220.00	26.30	22.10	24.65	7.50	42	366	72.8%	0.969	0.0053	-0.252	0.012	0.012
222.50	22.09	19.55	22.65	5.81	47	194	73.2%	0.951	0.0077	-0.361	0.018	0.012
225.00	19.79	17.45	20.35	5.51	53	305	73.6%	0.925	0.0107	-0.493	0.025	0.011
227.50	19.24	15.20	18.10	7.19	1	43	71.1%	0.899	0.0138	-0.587	0.032	0.011
230.00	14.55	13.80	15.40	4.17	32	1,143	70.9%	0.858	0.0176	-0.739	0.040	0.011
232.50	13.12	11.80	13.00	4.57	44	92	66.8%	0.821	0.0218	-0.808	0.047	0.010
235.00	11.27	10.00	11.05	3.30	45	209	66.0%	0.761	0.0261	-0.942	0.056	0.010
237.50	9.84	8.20	9.45	3.24	102	169	65.6%	0.689	0.0299	-1.061	0.063	0.009
240.00	7.40	7.05	7.60	2.05	193	489	65.7%	0.610	0.0325	-1.151	0.069	0.008
242.50	6.30	5.90	6.20	1.90	2,152	486	66.5%	0.526	0.0333	-1.204	0.072	0.007
245.00	4.75	4.70	5.05	1.15	5,497	766	66.3%	0.443	0.0331	-1.190	0.071	0.006
247.50	4.04	3.85	4.00	1.04	450	696	66.9%	0.364	0.0312	-1.140	0.068	0.005
250.00	3.15	3.05	3.25	0.75	1,748	1,752	67.7%	0.294	0.0283	-1.057	0.062	0.004
252.50	3.00	2.35	2.66	1.13	147	709	68.6%	0.232	0.0248	-0.947	0.055	0.003
255.00	1.95	1.89	2.00	0.42	3,248	1,215	68.8%	0.178	0.0211	-0.813	0.047	0.002
257.50	1.54	1.38	1.61	0.27	263	341	69.2%	0.134	0.0174	-0.676	0.039	0.002
260.00	1.25	1.12	1.30	0.07	1,472	1,446	70.9%	0.103	0.0141	-0.577	0.032	0.001
262.50	0.93	0.88	1.02	-0.03	460	235	72.0%	0.077	0.0112	-0.472	0.026	0.001
265.00	0.76	0.66	0.82	-0.04	492	423	72.9%	0.057	0.0087	-0.378	0.021	0.001
267.50	0.60	0.52	0.62	0.05	529	170	73.7%	0.041	0.0067	-0.295	0.016	0.001
270.00	0.47	0.45	0.47	0.07	1,640	1,375	75.3%	0.031	0.0052	-0.239	0.013	0.000
272.50	0.87	0.15	0.56	0.52	90	60	76.2%	0.022	0.0039	-0.184	0.010	0.000
275.00	0.21	0.06	0.30	-0.12	580	683	71.6%	0.010	0.0022	-0.090	0.005	0.000
277.50	0.36	0.14	0.55	-0.02	38	147	85.1%	0.019	0.0030	-0.177	0.008	0.000
280.00	0.19	0.15	0.25	-0.03	1,140	514	81.4%	0.010	0.0018	-0.099	0.005	0.000
282.50	0.24	0.06	0.48	0.05	8	160	90.0%	0.013	0.0021	-0.136	0.006	0.000
285.00	0.22	0.02	0.30	0.09	24	387	86.6%	0.007	0.0013	-0.076	0.004	0.000
287.50	0.18	0.10	0.43	0.07	58	91	98.2%	0.011	0.0017	-0.132	0.005	0.000
290.00	0.10	0.02	0.10	0.01	148	378	82.6%	0.002	0.0004	-0.025	0.001	0.000
292.50	0.17	0.01	0.38	0.00	9	11	101.2%	0.007	0.0011	-0.093	0.004	0.000
295.00	0.09	0.00	0.08	0.05	23	428	85.2%	0.001	0.0003	-0.015	0.001	0.000
297.50	1.08	0.00	1.41	0.00	0	7	136.4%	0.025	0.0024	-0.364	0.011	0.000
300.00	0.03	0.03	0.07	-0.02	565	3,205	94.1%	0.001	0.0003	-0.019	0.001	0.000
302.50	0.35	0.00	0.54	0.00	42	144	122.3%	0.009	0.0011	-0.131	0.004	0.000
305.00	0.25	0.00	0.80	0.00	2	68	134.5%	0.013	0.0014	-0.199	0.006	0.000
307.50	0.60	0.00	0.88	0.00	0	23	140.7%	0.014	0.0014	-0.221	0.006	0.000
310.00	0.13	0.00	0.58	0.00	5	80	135.0%	0.008	0.0009	-0.140	0.004	0.000
315.00	0.78	0.00	0.53	0.00	21	44	140.2%	0.007	0.0008	-0.126	0.004	0.000
320.00	0.01	0.00	0.05	0.00	2	356	110.2%	0.000	0.0001	-0.008	0.000	0.000
325.00	0.01	0.00	1.00	-0.17	1	160	170.5%	0.013	0.0011	-0.249	0.006	0.000
330.00	0.03	0.00	0.03	0.01	147	985	115.6%	0.000	0.0000	-0.004	0.000	0.000
335.00	0.02	0.00	0.08	-0.16	79	107	132.8%	0.001	0.0001	-0.013	0.000	0.000
340.00	0.01	0.00	0.20	-0.19	20	32	152.7%	0.002	0.0002	-0.039	0.001	0.000
345.00	0.38	0.00	0.37	0.35	6	121	171.3%	0.003	0.0003	-0.080	0.002	0.000
350.00	0.02	0.00	0.03	0.01	28	384	135.9%	0.000	0.0000	-0.004	0.000	0.000
355.00	0.02	0.00	0.18	0.00	24	234	167.6%	0.001	0.0001	-0.034	0.001	0.000
360.00	0.36	0.00	0.17	0.00	1	16	171.9%	0.001	0.0001	-0.032	0.001	0.000
365.00	0.02	0.00	0.05	0.00	2	158	156.3%	0.000	0.0000	-0.007	0.000	0.000
375.00	0.31	0.00	0.16	-0.01	1	222	185.9%	0.001	0.0001	-0.029	0.001	0.000
390.00	0.20	0.00	1.07	0.19	18	86	255.5%	0.008	0.0005	-0.253	0.004	0.000
395.00	0.29	0.00	0.15	0.13	3	49	203.9%	0.001	0.0001	-0.026	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.01	0.00	0.01	0.00	337	298	293.8%	-0.000	0.0000	-0.001	0.000	0.000
105.00	0.02	0.00	0.03	0.00	4	162	306.3%	-0.000	0.0000	-0.004	0.000	-0.000
110.00	0.01	0.00	0.01	0.00	1	538	262.5%	-0.000	0.0000	-0.001	0.000	0.000
115.00	0.01	0.00	0.01	0.00	1	579	250.0%	-0.000	0.0000	-0.001	0.000	0.000
120.00	0.01	0.00	0.01	0.00	116	471	237.5%	-0.000	0.0000	-0.001	0.000	0.000
125.00	0.01	0.00	0.18	-1.02	41	775	292.2%	-0.001	0.0000	-0.033	0.000	-0.000
130.00	0.03	0.00	0.01	0.00	359	304	212.5%	-0.000	0.0000	-0.001	0.000	0.000
135.00	0.01	0.00	0.01	0.00	10	346	196.9%	-0.000	0.0000	-0.001	0.000	0.000
140.00	0.01	0.00	0.03	0.00	53	594	206.3%	-0.000	0.0000	-0.004	0.000	-0.000
145.00	0.01	0.00	0.19	0.00	8	78	233.2%	-0.001	0.0001	-0.037	0.001	-0.000
150.00	0.02	0.00	0.05	0.00	624	1,618	190.6%	-0.000	0.0000	-0.008	0.000	-0.000
155.00	0.01	0.00	0.07	0.00	13	230	184.4%	-0.000	0.0000	-0.012	0.000	-0.000
160.00	0.02	0.00	0.17	0.00	197	276	189.8%	-0.001	0.0001	-0.033	0.001	-0.000
165.00	0.01	0.00	0.18	-0.01	51	284	178.5%	-0.001	0.0001	-0.036	0.001	-0.000
170.00	0.02	0.00	0.05	-0.01	11	822	143.8%	-0.000	0.0000	-0.008	0.000	-0.000
172.50	0.05	0.00	0.05	0.03	1	26	139.1%	-0.000	0.0001	-0.008	0.000	-0.000
175.00	0.13	0.00	0.22	0.00	6	108	157.8%	-0.002	0.0002	-0.046	0.001	-0.000
177.50	0.05	0.00	0.25	0.00	1	13	154.3%	-0.003	0.0003	-0.054	0.001	-0.000
180.00	0.01	0.00	0.03	-0.03	39	434	117.2%	-0.000	0.0000	-0.005	0.000	-0.000
182.50	0.03	0.00	0.12	-0.13	2	238	129.7%	-0.001	0.0002	-0.024	0.001	-0.000
185.00	0.03	0.01	0.15	-0.01	16	218	128.5%	-0.002	0.0002	-0.033	0.001	-0.000
187.50	0.02	0.01	0.43	-0.02	96	1,218	141.4%	-0.006	0.0006	-0.103	0.003	-0.000
190.00	0.02	0.01	0.02	-0.04	29	294	96.9%	-0.000	0.0001	-0.004	0.000	-0.000
192.50	0.24	0.00	0.54	0.10	16	161	133.3%	-0.008	0.0009	-0.131	0.004	-0.000
195.00	0.14	0.00	0.30	0.07	7	239	115.8%	-0.005	0.0006	-0.069	0.002	-0.000
197.50	0.03	0.01	0.23	-0.12	14	671	106.4%	-0.004	0.0006	-0.054	0.002	-0.000
200.00	0.06	0.02	0.07	-0.08	201	397	88.7%	-0.001	0.0003	-0.018	0.001	-0.000
202.50	0.03	0.03	0.36	-0.07	7	84	102.5%	-0.007	0.0011	-0.094	0.004	-0.000
205.00	0.06	0.05	0.11	-0.16	55	903	84.6%	-0.003	0.0006	-0.035	0.002	-0.000
207.50	0.09	0.04	0.36	-0.18	24	316	91.0%	-0.009	0.0014	-0.097	0.004	-0.000
210.00	0.11	0.08	0.18	-0.32	104	2,735	79.5%	-0.006	0.0012	-0.061	0.003	-0.000
212.50	0.11	0.12	0.26	-0.49	117	356	78.7%	-0.010	0.0019	-0.093	0.005	-0.000
215.00	0.14	0.09	0.30	-0.70	273	1,452	73.1%	-0.011	0.0022	-0.096	0.005	-0.000
217.50	0.25	0.17	0.47	-0.82	131	866	74.0%	-0.020	0.0037	-0.162	0.009	-0.000
220.00	0.32	0.20	0.53	-1.10	356	1,146	69.7%	-0.026	0.0047	-0.186	0.011	-0.000
222.50	0.40	0.30	0.68	-1.40	377	188	67.8%	-0.037	0.0067	-0.248	0.015	-0.001
225.00	0.72	0.47	0.87	-1.90	490	682	66.2%	-0.056	0.0094	-0.332	0.020	-0.001
227.50	0.85	0.71	1.16	-2.32	251	296	65.2%	-0.083	0.0130	-0.444	0.027	-0.001
230.00	1.35	1.14	1.41	-2.90	435	620	64.0%	-0.119	0.0172	-0.567	0.036	-0.002
232.50	1.53	1.66	2.04	-3.80	458	159	64.9%	-0.173	0.0219	-0.742	0.046	-0.002
235.00	2.50	2.27	2.59	-4.68	385	559	63.8%	-0.232	0.0266	-0.868	0.055	-0.003
237.50	3.20	3.05	3.75	-2.80	56	288	65.7%	-0.311	0.0299	-1.034	0.064	-0.004
240.00	4.26	3.65	4.30	-3.29	429	376	60.8%	-0.383	0.0349	-1.033	0.069	-0.005
242.50	5.00	4.80	6.45	-6.96	141	74	66.5%	-0.474	0.0333	-1.176	0.072	-0.007
245.00	6.23	6.10	7.45	-5.27	71	547	64.4%	-0.559	0.0341	-1.125	0.071	-0.008
247.50	7.75	7.85	8.85	-6.20	22	62	65.2%	-0.640	0.0319	-1.078	0.067	-0.009
250.00	9.02	9.35	10.75	-7.38	26	92	65.6%	-0.713	0.0289	-0.984	0.061	-0.010
252.50	17.78	11.30	12.35	0.00	12	17	65.1%	-0.780	0.0253	-0.843	0.053	-0.011
255.00	12.25	13.20	14.50	-8.85	1	54	66.4%	-0.831	0.0211	-0.727	0.045	-0.012
257.50	15.90	15.40	16.65	-12.37	8	23	68.5%	-0.868	0.0173	-0.631	0.038	-0.012
260.00	18.06	17.20	19.25	-4.31	1	56	69.9%	-0.900	0.0140	-0.523	0.032	-0.013
262.50	19.15	18.60	22.25	-9.80	2	5	69.9%	-0.929	0.0108	-0.398	0.024	-0.013
265.00	19.75	21.25	23.80	-12.80	3	9	64.7%	-0.963	0.0070	-0.206	0.015	-0.014
267.50	22.77	23.45	26.35	-6.60	3	4	65.3%	-0.975	0.0049	-0.140	0.010	-0.014
270.00	25.90	25.80	28.75	-5.72	8	21	64.3%	-0.986	0.0031	-0.073	0.006	-0.015
272.50	28.20	28.20	30.95	5.25	6	36	105.6%	-0.923	0.0076	-0.653	0.026	-0.014
275.00	31.08	30.65	33.85	-8.17	12	43	71.6%	-0.990	0.0022	-0.057	0.005	-0.015
277.50	41.70	33.05	36.50	0.00	2	15	77.5%	-0.989	0.0021	-0.070	0.005	-0.015
280.00	35.35	35.35	38.55	-8.95	6	7	124.9%	-0.932	0.0059	-0.710	0.024	-0.014
290.00	72.90	45.30	48.85	0.00	2	0	64.1%	-1.000	0.0000	0.033	0.000	-0.016
295.00	40.07	50.45	53.15	0.00	0	2	144.9%	-0.960	0.0033	-0.523	0.015	-0.016
300.00	44.37	55.45	58.15	0.00	0	2	154.2%	-0.963	0.0029	-0.523	0.014	-0.016
310.00	73.59	65.25	68.75	0.00	0	0	190.2%	-0.951	0.0029	-0.826	0.018	-0.016
325.00	90.13	80.25	83.90	0.00	1	0	100.0%	-1.000	0.0000	0.037	0.000	-0.018
330.00	82.40	85.25	88.15	0.00	0	0	204.7%	-0.974	0.0016	-0.517	0.011	-0.018

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.