Detailed DELL options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for DELL.
This page focuses on a single options expiration date for DELL – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for DELL into 2025-12-26.
This DELL 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on DELL expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| DELL 251226C00129000 | 129.00 | 1.04 | 0.97 | 1.07 | 930 | 1736 | 26.22% | |
| DELL 251226C00136000 | 136.00 | 0.05 | 0 | 0.07 | 4 | 1488 | 31.84% | |
| DELL 251226C00141000 | 141.00 | 0.02 | 0 | 0.01 | 65 | 1273 | 35.94% | |
| DELL 251226C00145000 | 145.00 | 0.01 | 0 | 0.01 | 3 | 943 | 45.31% | |
| DELL 251226C00130000 | 130.00 | 0.69 | 0.64 | 0.71 | 235 | 925 | 26.20% | |
| DELL 251226C00150000 | 150.00 | 0.01 | 0 | 0.01 | 18 | 729 | 53.13% | |
| DELL 251226C00126000 | 126.00 | 2.9 | 1.87 | 3 | 6 | 584 | 30.62% | ITM |
| DELL 251226C00133000 | 133.00 | 0.14 | 0.05 | 0.17 | 102 | 545 | 26.86% | |
| DELL 251226C00146000 | 146.00 | 0.06 | 0 | 0.16 | 17 | 520 | 62.50% | |
| DELL 251226C00140000 | 140.00 | 0.02 | 0 | 0.03 | 17 | 496 | 38.67% | |
| DELL 251226C00128000 | 128.00 | 1.51 | 1.42 | 1.55 | 193 | 493 | 26.47% | ITM |
| DELL 251226C00131000 | 131.00 | 0.45 | 0.4 | 0.48 | 75 | 463 | 26.95% | |
| DELL 251226C00125000 | 125.00 | 3.2 | 3.2 | 4 | 41 | 457 | 36.91% | ITM |
| DELL 251226C00135000 | 135.00 | 0.06 | 0.05 | 0.07 | 10 | 454 | 28.52% | |
| DELL 251226C00120000 | 120.00 | 7.84 | 6.4 | 9.15 | 21 | 368 | 69.73% | ITM |
| DELL 251226C00138000 | 138.00 | 0.01 | 0 | 0.01 | 5 | 323 | 28.91% | |
| DELL 251226C00127000 | 127.00 | 1.99 | 1.96 | 2.2 | 171 | 294 | 27.88% | ITM |
| DELL 251226C00132000 | 132.00 | 0.23 | 0.21 | 0.27 | 115 | 286 | 26.17% | |
| DELL 251226C00143000 | 143.00 | 0.01 | 0 | 0.02 | 4 | 232 | 44.53% | |
| DELL 251226C00152500 | 152.50 | 0.01 | 0 | 0.01 | 2 | 188 | 57.81% | |
| DELL 251226C00134000 | 134.00 | 0.08 | 0.06 | 0.1 | 20 | 175 | 27.15% | |
| DELL 251226C00155000 | 155.00 | 0.04 | 0 | 0.01 | 1 | 170 | 62.50% | |
| DELL 251226C00137000 | 137.00 | 0.03 | 0 | 0.06 | 8 | 129 | 34.18% | |
| DELL 251226C00139000 | 139.00 | 0.11 | 0 | 0.04 | 7 | 126 | 37.50% | |
| DELL 251226C00124000 | 124.00 | 4.02 | 3.8 | 4.7 | 2 | 120 | 34.82% | ITM |
| DELL 251226C00147000 | 147.00 | 0.05 | 0 | 0.09 | 6 | 102 | 59.77% | |
| DELL 251226C00142000 | 142.00 | 0.02 | 0 | 0.01 | 13 | 87 | 38.28% | |
| DELL 251226C00160000 | 160.00 | 0.01 | 0 | 0.01 | 9 | 74 | 71.88% | |
| DELL 251226C00195000 | 195.00 | 0.76 | 0 | 0.12 | 54 | 70 | 162.50% | |
| DELL 251226C00165000 | 165.00 | 0.3 | 0 | 2.13 | 17 | 67 | 176.46% | |
| DELL 251226C00123000 | 123.00 | 5.25 | 3.9 | 5.85 | 10 | 58 | 44.53% | ITM |
| DELL 251226C00148000 | 148.00 | 0.01 | 0 | 0.07 | 6 | 54 | 60.16% | |
| DELL 251226C00170000 | 170.00 | 0.01 | 0 | 0.09 | 2 | 52 | 111.72% | |
| DELL 251226C00157500 | 157.50 | 0.08 | 0 | 0.13 | 1 | 39 | 89.06% | |
| DELL 251226C00115000 | 115.00 | 12.77 | 11.45 | 14.15 | 5 | 39 | 97.07% | ITM |
| DELL 251226C00122000 | 122.00 | 5.55 | 5.4 | 6.8 | 1 | 38 | 48.39% | ITM |
| DELL 251226C00144000 | 144.00 | 0.02 | 0 | 0.03 | 4 | 37 | 49.22% | |
| DELL 251226C00100000 | 100.00 | 27.1 | 26.25 | 29.75 | 3 | 37 | 205.66% | ITM |
| DELL 251226C00182500 | 182.50 | 0.02 | 0 | 0.13 | 10 | 36 | 141.41% | |
| DELL 251226C00175000 | 175.00 | 0.13 | 0 | 0.05 | 21 | 36 | 114.06% | |
| DELL 251226C00149000 | 149.00 | 0.01 | 0 | 0.07 | 1 | 33 | 62.50% | |
| DELL 251226C00105000 | 105.00 | 21.82 | 21.25 | 24.75 | 2 | 24 | 175.49% | ITM |
| DELL 251226C00167500 | 167.50 | 0.01 | 0 | 2.12 | 2 | 20 | 183.79% | |
| DELL 251226C00090000 | 90.00 | 37.65 | 36.2 | 40 | 1 | 17 | 280.76% | ITM |
| DELL 251226C00180000 | 180.00 | 0.04 | 0 | 2.13 | 12 | 14 | 218.85% | |
| DELL 251226C00118000 | 118.00 | 9.25 | 8.25 | 11.25 | 1 | 14 | 83.89% | ITM |
| DELL 251226C00172500 | 172.50 | 0.14 | 0 | 0.13 | 22 | 12 | 121.88% | |
| DELL 251226C00121000 | 121.00 | 5.65 | 5.5 | 8.1 | 1 | 12 | 62.70% | ITM |
| DELL 251226C00111000 | 111.00 | 16.47 | 15.3 | 17.65 | 1 | 8 | 95.21% | ITM |
| DELL 251226C00110000 | 110.00 | 17.46 | 16.3 | 18.65 | 1 | 7 | 99.80% | ITM |
| DELL 251226C00109000 | 109.00 | 17.4 | 17.3 | 19.7 | 2 | 7 | 107.52% | ITM |
| DELL 251226C00162500 | 162.50 | 0.27 | 0 | 0.04 | 1 | 6 | 87.50% | |
| DELL 251226C00190000 | 190.00 | 0.29 | 0 | 0.12 | 2 | 5 | 153.91% | |
| DELL 251226C00200000 | 200.00 | 0.07 | 0 | 0.27 | 1 | 5 | 189.06% | |
| DELL 251226C00114000 | 114.00 | 13.67 | 12.3 | 15.05 | 3 | 5 | 98.73% | ITM |
| DELL 251226C00085000 | 85.00 | 42.62 | 41.2 | 45.05 | 2 | 2 | 317.77% | ITM |
| DELL 251226C00113000 | 113.00 | 15.7 | 13.3 | 15.65 | 2 | 2 | 85.94% | ITM |
| DELL 251226C00119000 | 119.00 | 19.02 | 7.3 | 9.55 | 1 | 1 | 53.52% | ITM |
| DELL 251226C00225000 | 225.00 | 0.05 | 0 | 0.13 | 0 | 1 | 210.94% | |
| DELL 251226C00185000 | 185.00 | 0.45 | 0 | 2.13 | 10 | 1 | 231.74% | |
| DELL 251226C00230000 | 230.00 | 0.04 | 0 | 0.13 | 1 | 1 | 217.97% | |
| DELL 251226C00095000 | 95.00 | 30.5 | 31.25 | 35.05 | 2 | 1 | 249.81% | ITM |
| DELL 251226C00116000 | 116.00 | 10.51 | 10.25 | 12.65 | 3 | 0 | 71.97% | ITM |
The table below lists all put options on DELL expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| DELL 251226P00116000 | 116.00 | 0.06 | 0 | 0.03 | 837 | 1745 | 44.14% | |
| DELL 251226P00123000 | 123.00 | 0.14 | 0.12 | 0.16 | 25 | 1602 | 29.69% | |
| DELL 251226P00118000 | 118.00 | 0.02 | 0 | 0.03 | 15 | 1253 | 37.50% | |
| DELL 251226P00125000 | 125.00 | 0.39 | 0.32 | 0.49 | 146 | 1095 | 30.76% | |
| DELL 251226P00120000 | 120.00 | 0.05 | 0.04 | 0.05 | 48 | 952 | 33.59% | |
| DELL 251226P00124000 | 124.00 | 0.23 | 0.15 | 0.25 | 36 | 947 | 28.81% | |
| DELL 251226P00113000 | 113.00 | 0.03 | 0 | 0.03 | 4 | 755 | 53.91% | |
| DELL 251226P00110000 | 110.00 | 0.01 | 0 | 0.04 | 25 | 562 | 60.94% | |
| DELL 251226P00130000 | 130.00 | 2.74 | 2.29 | 3.1 | 13 | 501 | 39.26% | ITM |
| DELL 251226P00121000 | 121.00 | 0.06 | 0.06 | 0.19 | 16 | 394 | 39.75% | |
| DELL 251226P00128000 | 128.00 | 1.29 | 1.07 | 1.38 | 76 | 387 | 28.15% | |
| DELL 251226P00122000 | 122.00 | 0.09 | 0.06 | 0.1 | 17 | 376 | 30.47% | |
| DELL 251226P00115000 | 115.00 | 0.03 | 0.02 | 0.03 | 21 | 307 | 47.66% | |
| DELL 251226P00117000 | 117.00 | 0.03 | 0 | 0.03 | 6 | 219 | 41.02% | |
| DELL 251226P00126000 | 126.00 | 0.59 | 0.54 | 0.65 | 154 | 187 | 28.61% | |
| DELL 251226P00119000 | 119.00 | 0.05 | 0.01 | 0.05 | 30 | 183 | 37.11% | |
| DELL 251226P00135000 | 135.00 | 8.03 | 6.05 | 8.1 | 10 | 143 | 69.53% | ITM |
| DELL 251226P00127000 | 127.00 | 1.04 | 0.7 | 1.08 | 11 | 137 | 30.64% | |
| DELL 251226P00085000 | 85.00 | 0.01 | 0 | 0.2 | 13 | 121 | 179.69% | |
| DELL 251226P00133000 | 133.00 | 5.83 | 4.15 | 5.95 | 7 | 121 | 55.08% | ITM |
| DELL 251226P00111000 | 111.00 | 0.07 | 0 | 0.09 | 9 | 112 | 64.06% | |
| DELL 251226P00105000 | 105.00 | 0.04 | 0 | 0.05 | 20 | 97 | 78.91% | |
| DELL 251226P00138000 | 138.00 | 10.95 | 8.75 | 10.5 | 6 | 87 | 68.41% | ITM |
| DELL 251226P00132000 | 132.00 | 4.25 | 3.8 | 4.95 | 4 | 68 | 49.22% | ITM |
| DELL 251226P00129000 | 129.00 | 1.85 | 1.68 | 2.02 | 15 | 65 | 30.23% | ITM |
| DELL 251226P00112000 | 112.00 | 0.05 | 0 | 0.09 | 11 | 62 | 60.55% | |
| DELL 251226P00095000 | 95.00 | 0.09 | 0 | 0.05 | 1 | 44 | 114.06% | |
| DELL 251226P00134000 | 134.00 | 6.45 | 5.6 | 7.05 | 4 | 41 | 62.94% | ITM |
| DELL 251226P00114000 | 114.00 | 0.05 | 0 | 0.03 | 1 | 41 | 50.78% | |
| DELL 251226P00109000 | 109.00 | 0.06 | 0 | 0.1 | 8 | 37 | 72.27% | |
| DELL 251226P00136000 | 136.00 | 9.84 | 7.25 | 9.35 | 44 | 34 | 53.37% | ITM |
| DELL 251226P00131000 | 131.00 | 3.53 | 2.98 | 4.45 | 4 | 29 | 53.13% | ITM |
| DELL 251226P00090000 | 90.00 | 0.01 | 0 | 0.01 | 2 | 29 | 112.50% | |
| DELL 251226P00100000 | 100.00 | 0.04 | 0 | 2.13 | 1 | 27 | 186.82% | |
| DELL 251226P00137000 | 137.00 | 9.95 | 8.55 | 10.15 | 1 | 19 | 59.38% | ITM |
| DELL 251226P00140000 | 140.00 | 13.83 | 10.85 | 13.9 | 16 | 13 | 72.80% | ITM |
| DELL 251226P00146000 | 146.00 | 21.05 | 16 | 19.85 | 91 | 4 | 72.36% | ITM |
| DELL 251226P00143000 | 143.00 | 17.68 | 13.05 | 16.9 | 3 | 3 | 66.21% | ITM |
| DELL 251226P00108000 | 108.00 | 0.48 | 0 | 0.1 | 3 | 3 | 75.78% | |
| DELL 251226P00147000 | 147.00 | 21.9 | 17.05 | 20.9 | 2 | 1 | 79.00% | ITM |
| DELL 251226P00139000 | 139.00 | 12.62 | 9.65 | 12.85 | 84 | 1 | 64.36% | ITM |
| DELL 251226P00080000 | 80.00 | 0.54 | 0 | 2.13 | 0 | 1 | 310.55% | |
| DELL 251226P00150000 | 150.00 | 24.55 | 20.05 | 23 | 1 | 1 | 133.01% | ITM |
| DELL 251226P00145000 | 145.00 | 17.55 | 15 | 18.9 | 16 | 0 | 71.09% | ITM |
| DELL 251226P00142000 | 142.00 | 15.22 | 12.85 | 15.9 | 2 | 0 | 80.76% | ITM |
| DELL 251226P00165000 | 165.00 | 25.92 | 35.05 | 38.9 | 16 | 0 | 128.81% | ITM |
| DELL 251226P00155000 | 155.00 | 24.29 | 25 | 28.85 | 9 | 0 | 98.05% | ITM |
| DELL 251226P00152500 | 152.50 | 21.72 | 22.55 | 26.4 | 3 | 0 | 95.41% | ITM |
| DELL 251226P00144000 | 144.00 | 11.4 | 14 | 17.85 | 1 | 0 | 66.21% | ITM |
| DELL 251226P00149000 | 149.00 | 22.17 | 19.05 | 22.85 | 1 | 0 | 83.30% | ITM |
| DELL 251226P00148000 | 148.00 | 25.9 | 18.05 | 21.9 | 80 | 0 | 82.03% | ITM |
| DELL 251226P00160000 | 160.00 | 34.84 | 30 | 33.9 | 1 | 0 | 113.67% | ITM |
| DELL 251226P00141000 | 141.00 | 14.46 | 12.05 | 14.8 | 42 | 0 | 78.61% | ITM |
| DELL 251226P00157500 | 157.50 | 26.11 | 27.5 | 31.4 | 77 | 0 | 107.23% | ITM |
This page displays the full DELL options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in DELL.
The ITM column highlights whether a contract is currently in-the-money for DELL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for DELL between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in DELL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The DELL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
