Detailed DELL options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This DELL 2027-12-17 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 2027-12-17. 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 271217C00100000 | 100.00 | 309.82 | 383.5 | 388.5 | 1 | 1211 | 90.84% | YES |
| DELL 271217C00630000 | 630.00 | 127.2 | 125.45 | 129.5 | 5 | 867 | 78.70% | |
| DELL 271217C00105000 | 105.00 | 299 | 379.5 | 384.5 | 1 | 784 | 91.28% | YES |
| DELL 271217C00145000 | 145.00 | 328.7 | 347.4 | 351.5 | 2 | 529 | 88.31% | YES |
| DELL 271217C00420000 | 420.00 | 188 | 189.8 | 194 | 1 | 504 | 80.16% | YES |
| DELL 271217C00650000 | 650.00 | 122.75 | 120.5 | 125 | 1 | 465 | 78.56% | |
| DELL 271217C00700000 | 700.00 | 111.15 | 110 | 114 | 5 | 443 | 78.30% | |
| DELL 271217C00115000 | 115.00 | 308.5 | 311.25 | 320.95 | 2 | 429 | 0.00% | YES |
| DELL 271217C00240000 | 240.00 | 294.71 | 280.4 | 284.5 | 2 | 428 | 83.66% | YES |
| DELL 271217C00320000 | 320.00 | 165.46 | 235 | 239 | 3 | 303 | 81.63% | YES |
| DELL 271217C00410000 | 410.00 | 172.97 | 194.2 | 198 | 1 | 288 | 80.38% | YES |
| DELL 271217C00150000 | 150.00 | 279.5 | 343.55 | 347.5 | 3 | 271 | 87.92% | YES |
| DELL 271217C00140000 | 140.00 | 267.77 | 350.5 | 355.5 | 1 | 258 | 87.90% | YES |
| DELL 271217C00130000 | 130.00 | 326.72 | 359.45 | 363.5 | 2 | 252 | 89.61% | YES |
| DELL 271217C00400000 | 400.00 | 223.75 | 198.2 | 202 | 3 | 238 | 80.44% | YES |
| DELL 271217C00670000 | 670.00 | 89.95 | 108 | 113 | 2 | 203 | 74.91% | |
| DELL 271217C00165000 | 165.00 | 331.3 | 331.5 | 336 | 13 | 173 | 86.47% | YES |
| DELL 271217C00125000 | 125.00 | 311 | 363.6 | 367.5 | 1 | 156 | 90.06% | YES |
| DELL 271217C00200000 | 200.00 | 304 | 306.5 | 310.5 | 1 | 146 | 84.80% | YES |
| DELL 271217C00120000 | 120.00 | 285.58 | 366.5 | 371.5 | 1 | 145 | 88.84% | YES |
| DELL 271217C00170000 | 170.00 | 234 | 269 | 273.5 | 1 | 130 | 0.00% | YES |
| DELL 271217C00085000 | 85.00 | 327.68 | 396.5 | 401.5 | 1 | 116 | 91.91% | YES |
| DELL 271217C00260000 | 260.00 | 262.73 | 267.5 | 272 | 1 | 111 | 82.66% | YES |
| DELL 271217C00640000 | 640.00 | 133.85 | 123.5 | 127 | 6 | 110 | 78.70% | |
| DELL 271217C00230000 | 230.00 | 301.08 | 287 | 291 | 1 | 110 | 84.19% | YES |
| DELL 271217C00460000 | 460.00 | 127.05 | 175 | 179 | 2 | 104 | 79.82% | YES |
| DELL 271217C00280000 | 280.00 | 250 | 255.5 | 260.5 | 29 | 103 | 82.08% | YES |
| DELL 271217C00155000 | 155.00 | 259.89 | 339.5 | 343.5 | 1 | 101 | 87.31% | YES |
| DELL 271217C00470000 | 470.00 | 171.05 | 171.25 | 175.5 | 1 | 101 | 79.68% | YES |
| DELL 271217C00390000 | 390.00 | 139.95 | 201.5 | 206 | 22 | 96 | 80.25% | YES |
| DELL 271217C00185000 | 185.00 | 292 | 316.5 | 321 | 1 | 89 | 85.04% | YES |
| DELL 271217C00110000 | 110.00 | 302 | 375 | 380 | 1 | 87 | 90.03% | YES |
| DELL 271217C00160000 | 160.00 | 329.5 | 335 | 339.5 | 1 | 85 | 86.31% | YES |
| DELL 271217C00250000 | 250.00 | 300 | 273.5 | 278.5 | 11 | 85 | 83.12% | YES |
| DELL 271217C00600000 | 600.00 | 133 | 132.7 | 136.5 | 4 | 81 | 78.76% | |
| DELL 271217C00090000 | 90.00 | 151.53 | 323.5 | 328.5 | 1 | 74 | 0.00% | YES |
| DELL 271217C00450000 | 450.00 | 181.6 | 178.5 | 182.5 | 1 | 73 | 79.86% | YES |
| DELL 271217C00175000 | 175.00 | 318.5 | 324 | 328.5 | 1 | 68 | 85.84% | YES |
| DELL 271217C00220000 | 220.00 | 236.03 | 292.5 | 297.5 | 1 | 62 | 84.04% | YES |
| DELL 271217C00270000 | 270.00 | 191.82 | 261.75 | 266.5 | 19 | 55 | 82.62% | YES |
| DELL 271217C00075000 | 75.00 | 120 | 170 | 174.5 | 4 | 52 | 0.00% | YES |
| DELL 271217C00370000 | 370.00 | 199.89 | 211 | 215 | 2 | 52 | 80.80% | YES |
| DELL 271217C00550000 | 550.00 | 147.5 | 146.1 | 150 | 7 | 50 | 79.05% | |
| DELL 271217C00490000 | 490.00 | 166.75 | 164.5 | 168.5 | 1 | 46 | 79.47% | |
| DELL 271217C00060000 | 60.00 | 333.25 | 352.5 | 357 | 2 | 44 | 0.00% | YES |
| DELL 271217C00500000 | 500.00 | 175.23 | 161.15 | 165.5 | 2 | 44 | 79.44% | |
| DELL 271217C00560000 | 560.00 | 150.68 | 143.5 | 147.5 | 1 | 43 | 79.11% | |
| DELL 271217C00380000 | 380.00 | 199.08 | 206.5 | 210.5 | 1 | 41 | 80.62% | YES |
| DELL 271217C00330000 | 330.00 | 249.95 | 230 | 234 | 4 | 39 | 81.48% | YES |
| DELL 271217C00660000 | 660.00 | 93.7 | 118.05 | 122.5 | 11 | 37 | 78.40% | |
| DELL 271217C00210000 | 210.00 | 254.99 | 299.5 | 304 | 1 | 36 | 84.49% | YES |
| DELL 271217C00360000 | 360.00 | 234.48 | 215 | 219.5 | 6 | 36 | 80.76% | YES |
| DELL 271217C00690000 | 690.00 | 125.2 | 112 | 116.5 | 20 | 34 | 78.43% | |
| DELL 271217C00135000 | 135.00 | 336.85 | 355 | 359.5 | 2 | 34 | 88.79% | YES |
| DELL 271217C00300000 | 300.00 | 244.32 | 245.5 | 249.5 | 1 | 31 | 82.04% | YES |
| DELL 271217C00180000 | 180.00 | 262.85 | 263 | 267.5 | 4 | 31 | 0.00% | YES |
| DELL 271217C00350000 | 350.00 | 222.25 | 220.5 | 224 | 2 | 31 | 81.12% | YES |
| DELL 271217C00480000 | 480.00 | 170.25 | 168 | 172 | 1 | 26 | 79.63% | |
| DELL 271217C00190000 | 190.00 | 318.56 | 313 | 317.5 | 2 | 24 | 84.91% | YES |
| DELL 271217C00050000 | 50.00 | 154 | 349 | 353.5 | 2 | 23 | 0.00% | YES |
| DELL 271217C00195000 | 195.00 | 239.78 | 310 | 314 | 4 | 21 | 85.03% | YES |
| DELL 271217C00540000 | 540.00 | 163.13 | 149 | 153 | 1 | 21 | 79.14% | |
| DELL 271217C00620000 | 620.00 | 129.65 | 127.5 | 132 | 1 | 21 | 78.70% | |
| DELL 271217C00530000 | 530.00 | 153.3 | 152 | 156 | 15 | 19 | 79.22% | |
| DELL 271217C00430000 | 430.00 | 194 | 185.5 | 190 | 11 | 19 | 79.92% | YES |
| DELL 271217C00580000 | 580.00 | 134.25 | 137.55 | 142 | 2 | 18 | 78.86% | |
| DELL 271217C00520000 | 520.00 | 155.52 | 155.15 | 159 | 15 | 17 | 79.31% | |
| DELL 271217C00680000 | 680.00 | 102 | 113.5 | 118.5 | 1 | 16 | 78.33% | |
| DELL 271217C00590000 | 590.00 | 137.05 | 135 | 139 | 2 | 15 | 78.74% | |
| DELL 271217C00310000 | 310.00 | 215.4 | 239.85 | 244 | 4 | 12 | 81.65% | YES |
| DELL 271217C00510000 | 510.00 | 109.8 | 158.15 | 162 | 1 | 10 | 79.33% | |
| DELL 271217C00440000 | 440.00 | 135.65 | 182.5 | 186 | 1 | 9 | 79.98% | YES |
| DELL 271217C00570000 | 570.00 | 140.85 | 140.5 | 144.5 | 2 | 9 | 78.94% | |
| DELL 271217C00340000 | 340.00 | 225.14 | 224.3 | 229 | 3 | 8 | 81.03% | YES |
| DELL 271217C00045000 | 45.00 | 172.75 | 353.5 | 358.5 | 1 | 7 | 0.00% | YES |
| DELL 271217C00290000 | 290.00 | 190.25 | 250 | 255 | 1 | 3 | 81.93% | YES |
| DELL 271217C00035000 | 35.00 | 363.3 | 443 | 448 | 1 | 2 | 103.71% | YES |
| DELL 271217C00710000 | 710.00 | 119.7 | 108 | 112.5 | 0 | 1 | 78.36% | |
| DELL 271217C00610000 | 610.00 | 111.2 | 130.05 | 134 | 0 | 1 | 78.67% | |
| DELL 271217C00055000 | 55.00 | 359.95 | 0 | 0 | 3 | 0 | 0.00% | YES |
| DELL 271217C00040000 | 40.00 | 266.58 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DELL 271217C00080000 | 80.00 | 370.59 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DELL 271217C00095000 | 95.00 | 217.07 | 0 | 0 | 3 | 0 | 0.00% | YES |
| DELL 271217C00070000 | 70.00 | 360 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DELL 271217C00065000 | 65.00 | 237.45 | 0 | 0 | 10 | 0 | 0.00% | YES |
The table below lists all put options on DELL expiring on 2027-12-17. 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 271217P00090000 | 90.00 | 2.73 | 1.91 | 3.75 | 1 | 3088 | 82.15% | |
| DELL 271217P00100000 | 100.00 | 3.69 | 0.65 | 4.55 | 1 | 2733 | 75.79% | |
| DELL 271217P00420000 | 420.00 | 129 | 109 | 112.7 | 6 | 1506 | 68.79% | |
| DELL 271217P00075000 | 75.00 | 2.99 | 0.2 | 3.4 | 2 | 1213 | 84.03% | |
| DELL 271217P00095000 | 95.00 | 5.45 | 2.13 | 4.05 | 30 | 1047 | 80.86% | |
| DELL 271217P00080000 | 80.00 | 2.68 | 1.55 | 2.8 | 1 | 852 | 83.80% | |
| DELL 271217P00120000 | 120.00 | 6.1 | 2.76 | 5.9 | 7 | 737 | 74.35% | |
| DELL 271217P00210000 | 210.00 | 25.45 | 20.2 | 23.55 | 3 | 666 | 72.97% | |
| DELL 271217P00125000 | 125.00 | 6 | 4.7 | 7.75 | 1 | 605 | 78.35% | |
| DELL 271217P00070000 | 70.00 | 1.68 | 0.5 | 2.41 | 2 | 543 | 84.18% | |
| DELL 271217P00130000 | 130.00 | 11.1 | 4.7 | 7.85 | 2 | 536 | 76.32% | |
| DELL 271217P00150000 | 150.00 | 13.2 | 7 | 11.5 | 2 | 444 | 75.43% | |
| DELL 271217P00105000 | 105.00 | 5.5 | 3.5 | 8.5 | 2 | 433 | 87.45% | |
| DELL 271217P00065000 | 65.00 | 1.14 | 0 | 2.19 | 12 | 386 | 83.64% | |
| DELL 271217P00050000 | 50.00 | 0.95 | 0 | 1 | 2 | 334 | 85.01% | |
| DELL 271217P00115000 | 115.00 | 5.55 | 2.09 | 5.8 | 6 | 318 | 75.07% | |
| DELL 271217P00060000 | 60.00 | 0.91 | 0.25 | 2.1 | 10 | 311 | 88.06% | |
| DELL 271217P00110000 | 110.00 | 4.6 | 1.65 | 5.55 | 1 | 282 | 75.92% | |
| DELL 271217P00500000 | 500.00 | 159.4 | 157.25 | 161.05 | 1 | 256 | 67.64% | YES |
| DELL 271217P00085000 | 85.00 | 2.09 | 2 | 2.83 | 2 | 222 | 82.48% | |
| DELL 271217P00140000 | 140.00 | 12.48 | 6.25 | 10 | 4 | 207 | 76.95% | |
| DELL 271217P00700000 | 700.00 | 351.64 | 299.5 | 303.3 | 8 | 204 | 64.38% | YES |
| DELL 271217P00200000 | 200.00 | 23.05 | 18.05 | 21.25 | 1 | 192 | 73.70% | |
| DELL 271217P00055000 | 55.00 | 1.64 | 0 | 2.07 | 1 | 125 | 90.11% | |
| DELL 271217P00035000 | 35.00 | 0.55 | 0.01 | 3.45 | 5 | 88 | 120.41% | |
| DELL 271217P00040000 | 40.00 | 0.79 | 0 | 5 | 1 | 86 | 121.68% | |
| DELL 271217P00370000 | 370.00 | 90.15 | 82.3 | 85.85 | 19 | 78 | 69.51% | |
| DELL 271217P00195000 | 195.00 | 24.55 | 16 | 20.5 | 2 | 66 | 73.62% | |
| DELL 271217P00045000 | 45.00 | 1.22 | 0.01 | 0.85 | 1 | 55 | 87.40% | |
| DELL 271217P00400000 | 400.00 | 101 | 98 | 101.5 | 1 | 53 | 69.05% | |
| DELL 271217P00135000 | 135.00 | 11.06 | 5.3 | 9 | 4 | 51 | 76.59% | |
| DELL 271217P00330000 | 330.00 | 73.5 | 63.05 | 66.9 | 2 | 50 | 70.18% | |
| DELL 271217P00310000 | 310.00 | 61.51 | 54 | 59 | 1 | 47 | 70.72% | |
| DELL 271217P00300000 | 300.00 | 54.75 | 50.85 | 55 | 5 | 46 | 71.34% | |
| DELL 271217P00190000 | 190.00 | 20.41 | 15 | 19 | 1 | 45 | 73.68% | |
| DELL 271217P00340000 | 340.00 | 70 | 67.85 | 72 | 1 | 42 | 70.25% | |
| DELL 271217P00320000 | 320.00 | 76.67 | 59 | 63 | 2 | 39 | 70.67% | |
| DELL 271217P00410000 | 410.00 | 111.6 | 103.85 | 107.4 | 12 | 37 | 69.12% | |
| DELL 271217P00185000 | 185.00 | 21.95 | 13.5 | 17.25 | 1 | 33 | 73.11% | |
| DELL 271217P00390000 | 390.00 | 100.75 | 92.5 | 96.2 | 12 | 29 | 69.17% | |
| DELL 271217P00165000 | 165.00 | 12.9 | 9.5 | 12.8 | 7 | 28 | 73.43% | |
| DELL 271217P00220000 | 220.00 | 26.5 | 23.2 | 26.1 | 1 | 27 | 72.75% | |
| DELL 271217P00430000 | 430.00 | 117.82 | 114.5 | 118 | 7 | 26 | 68.49% | |
| DELL 271217P00690000 | 690.00 | 339.83 | 325.5 | 330.5 | 25 | 25 | 80.09% | YES |
| DELL 271217P00250000 | 250.00 | 34.7 | 32.5 | 36.5 | 28 | 24 | 72.60% | |
| DELL 271217P00360000 | 360.00 | 86.4 | 77.55 | 81.05 | 1 | 23 | 69.79% | |
| DELL 271217P00160000 | 160.00 | 22 | 8.5 | 13 | 1 | 23 | 74.58% | |
| DELL 271217P00560000 | 560.00 | 236.1 | 196.5 | 200.5 | 2 | 21 | 66.50% | YES |
| DELL 271217P00380000 | 380.00 | 90.05 | 87.75 | 90.5 | 2 | 20 | 69.32% | |
| DELL 271217P00155000 | 155.00 | 16 | 7.5 | 12 | 1 | 20 | 74.52% | |
| DELL 271217P00145000 | 145.00 | 12.1 | 10.5 | 15.5 | 1 | 19 | 85.23% | |
| DELL 271217P00240000 | 240.00 | 47.7 | 45.1 | 49.5 | 2 | 17 | 87.99% | |
| DELL 271217P00470000 | 470.00 | 140.75 | 138 | 141.6 | 2 | 16 | 67.81% | |
| DELL 271217P00350000 | 350.00 | 88 | 72.5 | 77 | 4 | 16 | 70.14% | |
| DELL 271217P00520000 | 520.00 | 172.15 | 170 | 174 | 1 | 15 | 67.28% | YES |
| DELL 271217P00550000 | 550.00 | 220.45 | 190 | 194 | 1 | 15 | 66.80% | YES |
| DELL 271217P00280000 | 280.00 | 59.07 | 42.5 | 47 | 2 | 13 | 71.54% | |
| DELL 271217P00230000 | 230.00 | 46.25 | 25.5 | 28.8 | 1 | 12 | 72.06% | |
| DELL 271217P00290000 | 290.00 | 62.3 | 46.5 | 50.75 | 14 | 11 | 71.34% | |
| DELL 271217P00175000 | 175.00 | 20.27 | 11.5 | 15.25 | 8 | 11 | 73.61% | |
| DELL 271217P00260000 | 260.00 | 38 | 35.15 | 39.5 | 2 | 9 | 71.84% | |
| DELL 271217P00590000 | 590.00 | 264.4 | 217.5 | 221.95 | 3 | 8 | 66.16% | YES |
| DELL 271217P00440000 | 440.00 | 123.61 | 120.8 | 124.3 | 5 | 8 | 68.61% | |
| DELL 271217P00600000 | 600.00 | 227 | 225 | 228.6 | 1 | 7 | 65.98% | YES |
| DELL 271217P00670000 | 670.00 | 320.35 | 309.5 | 314.5 | 6 | 6 | 80.08% | YES |
| DELL 271217P00180000 | 180.00 | 31.68 | 20 | 23.95 | 1 | 5 | 84.51% | |
| DELL 271217P00450000 | 450.00 | 136.45 | 126.6 | 129.7 | 1 | 5 | 68.32% | |
| DELL 271217P00610000 | 610.00 | 272.85 | 263 | 268 | 4 | 4 | 80.22% | YES |
| DELL 271217P00540000 | 540.00 | 221.34 | 183 | 187 | 2 | 4 | 66.85% | YES |
| DELL 271217P00510000 | 510.00 | 165.75 | 163.5 | 167.5 | 2 | 3 | 67.45% | YES |
| DELL 271217P00270000 | 270.00 | 45.2 | 39 | 43 | 1 | 2 | 71.72% | |
| DELL 271217P00480000 | 480.00 | 146.75 | 144.7 | 148.45 | 1 | 2 | 67.96% | YES |
| DELL 271217P00460000 | 460.00 | 164.35 | 132.45 | 136.35 | 2 | 2 | 68.30% | |
| DELL 271217P00640000 | 640.00 | 304.05 | 254 | 258 | 2 | 1 | 65.39% | YES |
| DELL 271217P00530000 | 530.00 | 179.3 | 176.5 | 180.5 | 2 | 1 | 67.08% | YES |
| DELL 271217P00630000 | 630.00 | 286.82 | 246.5 | 250.5 | 0 | 1 | 65.49% | YES |
| DELL 271217P00170000 | 170.00 | 18 | 0 | 0 | 1 | 0 | 12.50% | |
| DELL 271217P00490000 | 490.00 | 173.11 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full DELL options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
