Detailed DELL options chain for 2026-02-27 – 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 – 2026-02-27 – 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 2026-02-27.
This DELL 2026-02-27 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 2026-02-27. 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 260227C00130000 | 130.00 | 3.99 | 3.6 | 4.25 | 423 | 923 | 66.38% | |
| DELL 260227C00140000 | 140.00 | 1.87 | 1.53 | 1.9 | 34 | 537 | 65.67% | |
| DELL 260227C00135000 | 135.00 | 2.75 | 2.58 | 2.99 | 44 | 521 | 67.68% | |
| DELL 260227C00125000 | 125.00 | 6 | 4.95 | 6.25 | 35 | 369 | 66.22% | |
| DELL 260227C00120000 | 120.00 | 8.4 | 7.55 | 9 | 58 | 354 | 70.62% | YES |
| DELL 260227C00150000 | 150.00 | 0.9 | 0.75 | 0.94 | 17 | 171 | 69.04% | |
| DELL 260227C00145000 | 145.00 | 1.19 | 0.91 | 1.25 | 32 | 166 | 65.33% | |
| DELL 260227C00115000 | 115.00 | 10.65 | 10.4 | 11.4 | 10 | 96 | 69.80% | YES |
| DELL 260227C00127000 | 127.00 | 5 | 4.55 | 5.4 | 18 | 85 | 67.24% | |
| DELL 260227C00122000 | 122.00 | 6.85 | 6.75 | 7.5 | 9 | 77 | 68.69% | |
| DELL 260227C00132000 | 132.00 | 2.56 | 2.54 | 3.7 | 1 | 77 | 63.75% | |
| DELL 260227C00160000 | 160.00 | 0.51 | 0.05 | 0.92 | 1 | 73 | 74.12% | |
| DELL 260227C00121000 | 121.00 | 7.6 | 7 | 8.35 | 3 | 64 | 69.51% | YES |
| DELL 260227C00126000 | 126.00 | 5.22 | 4.25 | 5.6 | 5 | 47 | 63.45% | |
| DELL 260227C00133000 | 133.00 | 2.82 | 2.81 | 3.45 | 2 | 38 | 66.44% | |
| DELL 260227C00116000 | 116.00 | 10 | 9.95 | 10.7 | 11 | 34 | 69.90% | YES |
| DELL 260227C00123000 | 123.00 | 6.7 | 6.6 | 7.1 | 5 | 33 | 70.18% | |
| DELL 260227C00124000 | 124.00 | 6.06 | 5.65 | 6.55 | 3 | 32 | 67.16% | |
| DELL 260227C00114000 | 114.00 | 11.42 | 10.8 | 12.05 | 9 | 31 | 68.98% | YES |
| DELL 260227C00128000 | 128.00 | 4.6 | 3.75 | 4.95 | 6 | 30 | 64.53% | |
| DELL 260227C00129000 | 129.00 | 3.92 | 3.5 | 4.7 | 14 | 27 | 65.16% | |
| DELL 260227C00134000 | 134.00 | 2.14 | 2.5 | 3.2 | 1 | 26 | 65.97% | |
| DELL 260227C00119000 | 119.00 | 8.79 | 8.3 | 8.95 | 23 | 26 | 69.24% | YES |
| DELL 260227C00118000 | 118.00 | 9.45 | 8.55 | 9.9 | 2 | 26 | 69.96% | YES |
| DELL 260227C00117000 | 117.00 | 10.03 | 9.2 | 10.15 | 1 | 25 | 69.08% | YES |
| DELL 260227C00110000 | 110.00 | 10.65 | 13.1 | 14.8 | 2 | 24 | 67.63% | YES |
| DELL 260227C00155000 | 155.00 | 0.5 | 0.1 | 1.45 | 2 | 17 | 74.95% | |
| DELL 260227C00111000 | 111.00 | 11.82 | 13.1 | 14.25 | 10 | 16 | 72.27% | YES |
| DELL 260227C00098000 | 98.00 | 25.42 | 22.85 | 25.2 | 0 | 16 | 75.05% | YES |
| DELL 260227C00099000 | 99.00 | 24.52 | 21.95 | 23.85 | 0 | 16 | 69.63% | YES |
| DELL 260227C00100000 | 100.00 | 21.5 | 20.55 | 23.65 | 1 | 9 | 71.19% | YES |
| DELL 260227C00131000 | 131.00 | 2.5 | 3.25 | 4 | 1 | 7 | 66.21% | |
| DELL 260227C00105000 | 105.00 | 17.9 | 18.1 | 18.7 | 2 | 7 | 77.20% | YES |
| DELL 260227C00106000 | 106.00 | 17.1 | 16.35 | 17.75 | 1 | 6 | 69.26% | YES |
| DELL 260227C00113000 | 113.00 | 12.07 | 12.05 | 12.75 | 2 | 4 | 72.55% | YES |
| DELL 260227C00175000 | 175.00 | 0.35 | 0 | 0.92 | 1 | 2 | 91.11% | |
| DELL 260227C00165000 | 165.00 | 0.37 | 0 | 0.95 | 1 | 2 | 80.03% | |
| DELL 260227C00108000 | 108.00 | 14.3 | 14.9 | 16.4 | 2 | 2 | 70.70% | YES |
| DELL 260227C00090000 | 90.00 | 29.57 | 29.75 | 32.55 | 1 | 2 | 62.31% | YES |
| DELL 260227C00112000 | 112.00 | 12.73 | 12.15 | 13.45 | 1 | 1 | 70.00% | YES |
| DELL 260227C00103000 | 103.00 | 17.35 | 18.65 | 20.5 | 0 | 1 | 71.19% | YES |
| DELL 260227C00095000 | 95.00 | 27.13 | 25.55 | 27.8 | 0 | 1 | 74.37% | YES |
| DELL 260227C00102000 | 102.00 | 18.75 | 19.2 | 21.5 | 0 | 1 | 70.26% | YES |
| DELL 260227C00107000 | 107.00 | 14.9 | 15.25 | 17.15 | 0 | 1 | 68.16% | YES |
| DELL 260227C00104000 | 104.00 | 18.73 | 18.05 | 19.7 | 1 | 0 | 72.85% | YES |
The table below lists all put options on DELL expiring on 2026-02-27. 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 260227P00100000 | 100.00 | 1.38 | 1.22 | 1.42 | 9 | 494 | 76.34% | |
| DELL 260227P00115000 | 115.00 | 4.9 | 4.4 | 5.1 | 44 | 336 | 68.82% | |
| DELL 260227P00095000 | 95.00 | 0.78 | 0.49 | 0.83 | 4 | 240 | 75.34% | |
| DELL 260227P00111000 | 111.00 | 3.45 | 3 | 3.6 | 25 | 216 | 68.70% | |
| DELL 260227P00110000 | 110.00 | 3.3 | 3.15 | 3.25 | 34 | 191 | 71.07% | |
| DELL 260227P00108000 | 108.00 | 2.85 | 2.51 | 2.84 | 20 | 151 | 71.66% | |
| DELL 260227P00090000 | 90.00 | 0.45 | 0.45 | 0.67 | 6 | 119 | 85.21% | |
| DELL 260227P00105000 | 105.00 | 2.18 | 2 | 2.52 | 11 | 117 | 75.98% | |
| DELL 260227P00114000 | 114.00 | 4.61 | 3.85 | 4.6 | 4 | 116 | 67.48% | |
| DELL 260227P00121000 | 121.00 | 8.8 | 7.4 | 8.1 | 1 | 94 | 70.65% | |
| DELL 260227P00120000 | 120.00 | 7.08 | 6.85 | 7.65 | 28 | 91 | 70.85% | |
| DELL 260227P00113000 | 113.00 | 3.95 | 3.8 | 4.25 | 5 | 76 | 69.20% | |
| DELL 260227P00107000 | 107.00 | 2.92 | 2.39 | 3.3 | 1 | 67 | 77.08% | |
| DELL 260227P00085000 | 85.00 | 0.35 | 0 | 0.48 | 5 | 52 | 83.59% | |
| DELL 260227P00112000 | 112.00 | 4.75 | 3.5 | 3.9 | 14 | 43 | 69.46% | |
| DELL 260227P00118000 | 118.00 | 7.2 | 5.7 | 6.55 | 1 | 28 | 69.49% | |
| DELL 260227P00102000 | 102.00 | 2.67 | 1.32 | 2.11 | 16 | 28 | 77.20% | |
| DELL 260227P00130000 | 130.00 | 13.35 | 12.6 | 13.75 | 3 | 26 | 69.31% | YES |
| DELL 260227P00101000 | 101.00 | 2.49 | 1.24 | 2.08 | 4 | 25 | 79.30% | |
| DELL 260227P00109000 | 109.00 | 3.15 | 2.4 | 3.05 | 41 | 24 | 68.92% | |
| DELL 260227P00128000 | 128.00 | 15.55 | 11.05 | 12.2 | 2 | 22 | 67.60% | YES |
| DELL 260227P00122000 | 122.00 | 12.55 | 7.75 | 8.75 | 20 | 22 | 70.29% | YES |
| DELL 260227P00106000 | 106.00 | 2.35 | 2.06 | 2.69 | 1 | 18 | 74.34% | |
| DELL 260227P00125000 | 125.00 | 14.02 | 9.55 | 10.5 | 6 | 15 | 70.58% | YES |
| DELL 260227P00103000 | 103.00 | 1.85 | 1.7 | 1.9 | 8 | 15 | 75.51% | |
| DELL 260227P00116000 | 116.00 | 6.7 | 5.1 | 6 | 7 | 11 | 72.56% | |
| DELL 260227P00140000 | 140.00 | 22.77 | 20.2 | 22 | 1 | 11 | 71.36% | YES |
| DELL 260227P00104000 | 104.00 | 3.36 | 1.68 | 2.33 | 1 | 10 | 75.51% | |
| DELL 260227P00135000 | 135.00 | 21.7 | 15.65 | 17.85 | 2 | 9 | 67.85% | YES |
| DELL 260227P00117000 | 117.00 | 6.77 | 5.6 | 6.3 | 14 | 9 | 72.17% | |
| DELL 260227P00119000 | 119.00 | 6.95 | 6.4 | 7.3 | 12 | 9 | 71.78% | |
| DELL 260227P00131000 | 131.00 | 17.46 | 12.25 | 14.35 | 6 | 7 | 63.45% | YES |
| DELL 260227P00098000 | 98.00 | 1.12 | 0.67 | 1.63 | 34 | 7 | 78.74% | |
| DELL 260227P00099000 | 99.00 | 1.98 | 1.04 | 2.4 | 3 | 6 | 86.33% | |
| DELL 260227P00123000 | 123.00 | 9.71 | 8.45 | 8.95 | 2 | 6 | 69.28% | YES |
| DELL 260227P00150000 | 150.00 | 35.25 | 28.7 | 31.4 | 7 | 6 | 74.00% | YES |
| DELL 260227P00080000 | 80.00 | 0.39 | 0 | 0.36 | 4 | 5 | 91.41% | |
| DELL 260227P00126000 | 126.00 | 13.69 | 10.05 | 11.6 | 4 | 5 | 72.24% | YES |
| DELL 260227P00132000 | 132.00 | 18.1 | 14.1 | 15.6 | 1 | 3 | 71.70% | YES |
| DELL 260227P00155000 | 155.00 | 37.52 | 33.45 | 35.95 | 3 | 3 | 74.41% | YES |
| DELL 260227P00127000 | 127.00 | 15.35 | 10.5 | 11.7 | 1 | 3 | 68.87% | YES |
| DELL 260227P00134000 | 134.00 | 21.05 | 15.55 | 16.5 | 3 | 3 | 68.38% | YES |
| DELL 260227P00145000 | 145.00 | 27.37 | 24.45 | 26.4 | 1 | 1 | 71.73% | YES |
| DELL 260227P00129000 | 129.00 | 13.1 | 12 | 13.2 | 0 | 1 | 70.45% | YES |
| DELL 260227P00124000 | 124.00 | 9.93 | 8.75 | 9.9 | 1 | 0 | 69.68% | YES |
| DELL 260227P00165000 | 165.00 | 49.83 | 43.1 | 45.55 | 20 | 0 | 76.56% | YES |
This page displays the full DELL options chain for contracts expiring on 2026-02-27. 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 2026-02-27. 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 2026-02-27. 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 2026-02-27 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 2026-02-27 approaches.
