Detailed DELL options chain for 2026-03-27 – 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 – 2026-03-27 – 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 2026-03-27.
This DELL 2026-03-27 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 2026-03-27. 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 260327C00170000 | 170.00 | 14.2 | 13.6 | 15.1 | 367 | 2496 | 61.23% | YES |
| DELL 260327C00180000 | 180.00 | 5.79 | 5.6 | 5.95 | 1505 | 1710 | 51.66% | YES |
| DELL 260327C00175000 | 175.00 | 9.75 | 9.1 | 10.2 | 634 | 1559 | 52.49% | YES |
| DELL 260327C00165000 | 165.00 | 18.27 | 18.5 | 20 | 113 | 1488 | 73.05% | YES |
| DELL 260327C00177500 | 177.50 | 7 | 7.3 | 8 | 614 | 1260 | 53.00% | YES |
| DELL 260327C00185000 | 185.00 | 2.9 | 2.62 | 3.05 | 3053 | 1129 | 52.78% | |
| DELL 260327C00160000 | 160.00 | 24.1 | 23.45 | 24.95 | 45 | 777 | 85.64% | YES |
| DELL 260327C00167500 | 167.50 | 16.35 | 16.1 | 17.55 | 36 | 671 | 68.75% | YES |
| DELL 260327C00150000 | 150.00 | 32.86 | 32.7 | 35.25 | 44 | 533 | 175.44% | YES |
| DELL 260327C00162500 | 162.50 | 21.11 | 19.85 | 22.45 | 63 | 522 | 112.11% | YES |
| DELL 260327C00155000 | 155.00 | 29 | 28.05 | 29.95 | 142 | 504 | 142.72% | YES |
| DELL 260327C00172500 | 172.50 | 12 | 11.15 | 12.8 | 125 | 499 | 56.98% | YES |
| DELL 260327C00145000 | 145.00 | 36.02 | 37.65 | 40.25 | 29 | 355 | 197.36% | YES |
| DELL 260327C00146000 | 146.00 | 21.55 | 36.2 | 38.9 | 114 | 315 | 177.64% | YES |
| DELL 260327C00140000 | 140.00 | 41.63 | 42.8 | 45.55 | 12 | 260 | 148.05% | YES |
| DELL 260327C00149000 | 149.00 | 19.45 | 33.2 | 36.45 | 7 | 259 | 187.30% | YES |
| DELL 260327C00157500 | 157.50 | 25.91 | 25.85 | 28.05 | 9 | 185 | 110.35% | YES |
| DELL 260327C00152500 | 152.50 | 30.6 | 29.7 | 32.7 | 15 | 100 | 162.79% | YES |
| DELL 260327C00139000 | 139.00 | 42.82 | 43.8 | 45.9 | 1 | 96 | 207.13% | YES |
| DELL 260327C00147000 | 147.00 | 20.13 | 35.2 | 38.05 | 6 | 95 | 180.22% | YES |
| DELL 260327C00125000 | 125.00 | 58.19 | 57.15 | 60.35 | 7 | 92 | 295.22% | YES |
| DELL 260327C00134000 | 134.00 | 47.64 | 48.2 | 50.9 | 15 | 92 | 228.81% | YES |
| DELL 260327C00130000 | 130.00 | 51.08 | 52.2 | 54.8 | 1 | 91 | 240.33% | YES |
| DELL 260327C00126000 | 126.00 | 56.59 | 56.15 | 58.85 | 1 | 84 | 261.52% | YES |
| DELL 260327C00135000 | 135.00 | 47.05 | 47.2 | 50.3 | 4 | 82 | 244.82% | YES |
| DELL 260327C00127000 | 127.00 | 55.95 | 55.65 | 58.05 | 1 | 64 | 269.14% | YES |
| DELL 260327C00133000 | 133.00 | 48.41 | 49.65 | 52.6 | 15 | 63 | 163.28% | YES |
| DELL 260327C00143000 | 143.00 | 38.02 | 39.9 | 42.05 | 1 | 60 | 197.36% | YES |
| DELL 260327C00142000 | 142.00 | 34.82 | 40.2 | 42.9 | 3 | 58 | 194.34% | YES |
| DELL 260327C00110000 | 110.00 | 72.55 | 72.15 | 74.75 | 8 | 55 | 330.37% | YES |
| DELL 260327C00132000 | 132.00 | 35.02 | 50.2 | 52.85 | 1 | 54 | 234.67% | YES |
| DELL 260327C00138000 | 138.00 | 43.63 | 44.8 | 47 | 8 | 51 | 216.70% | YES |
| DELL 260327C00129000 | 129.00 | 53.94 | 54.3 | 56 | 2 | 50 | 181.64% | YES |
| DELL 260327C00137000 | 137.00 | 33.33 | 45.65 | 47.95 | 2 | 49 | 218.46% | YES |
| DELL 260327C00131000 | 131.00 | 30.47 | 51.15 | 54 | 6 | 48 | 247.85% | YES |
| DELL 260327C00136000 | 136.00 | 30.65 | 46.2 | 49 | 2 | 43 | 225.49% | YES |
| DELL 260327C00122000 | 122.00 | 59.57 | 60.15 | 63.25 | 7 | 39 | 304.79% | YES |
| DELL 260327C00120000 | 120.00 | 63.87 | 62.65 | 65.05 | 4 | 38 | 302.73% | YES |
| DELL 260327C00128000 | 128.00 | 55.07 | 54.65 | 57.25 | 1 | 36 | 275.39% | YES |
| DELL 260327C00148000 | 148.00 | 34.7 | 34.8 | 37.1 | 1 | 35 | 178.13% | YES |
| DELL 260327C00124000 | 124.00 | 59.07 | 58.65 | 61.05 | 6 | 32 | 283.40% | YES |
| DELL 260327C00141000 | 141.00 | 33.09 | 41.2 | 43.7 | 12 | 28 | 187.70% | YES |
| DELL 260327C00121000 | 121.00 | 60.52 | 61.15 | 64.25 | 7 | 22 | 309.77% | YES |
| DELL 260327C00116000 | 116.00 | 65.4 | 66.15 | 69.3 | 8 | 22 | 338.38% | YES |
| DELL 260327C00104000 | 104.00 | 79.01 | 78.15 | 81.2 | 13 | 20 | 397.46% | YES |
| DELL 260327C00115000 | 115.00 | 66.3 | 67.6 | 70.3 | 6 | 17 | 343.55% | YES |
| DELL 260327C00144000 | 144.00 | 37 | 38.2 | 41.4 | 4 | 17 | 207.91% | YES |
| DELL 260327C00119000 | 119.00 | 64.75 | 63.55 | 65.95 | 5 | 14 | 301.17% | YES |
| DELL 260327C00118000 | 118.00 | 63.59 | 64.15 | 67.5 | 14 | 14 | 339.06% | YES |
| DELL 260327C00106000 | 106.00 | 76.34 | 76.6 | 79.45 | 9 | 14 | 209.38% | YES |
| DELL 260327C00117000 | 117.00 | 64.49 | 65.15 | 68.35 | 14 | 13 | 336.04% | YES |
| DELL 260327C00111000 | 111.00 | 71.39 | 71.75 | 73.85 | 3 | 13 | 333.59% | YES |
| DELL 260327C00123000 | 123.00 | 61.06 | 59.65 | 62.7 | 4 | 12 | 207.81% | YES |
| DELL 260327C00108000 | 108.00 | 74.33 | 74.15 | 77.15 | 2 | 11 | 371.58% | YES |
| DELL 260327C00109000 | 109.00 | 73.45 | 73.15 | 76.55 | 6 | 10 | 391.50% | YES |
| DELL 260327C00107000 | 107.00 | 75.44 | 75.15 | 78.45 | 4 | 9 | 396.88% | YES |
| DELL 260327C00103000 | 103.00 | 78.28 | 79.15 | 82.2 | 13 | 7 | 403.13% | YES |
| DELL 260327C00095000 | 95.00 | 69.97 | 87.15 | 89.95 | 1 | 6 | 430.08% | YES |
| DELL 260327C00105000 | 105.00 | 78.13 | 77.15 | 80.5 | 17 | 6 | 411.62% | YES |
| DELL 260327C00100000 | 100.00 | 81.19 | 82.15 | 85 | 1 | 5 | 405.08% | YES |
| DELL 260327C00113000 | 113.00 | 68.33 | 69.15 | 72 | 12 | 4 | 334.57% | YES |
| DELL 260327C00114000 | 114.00 | 67.6 | 68.15 | 70.9 | 4 | 3 | 322.27% | YES |
| DELL 260327C00090000 | 90.00 | 91.33 | 92.15 | 94.8 | 3 | 3 | 445.90% | YES |
| DELL 260327C00075000 | 75.00 | 107.62 | 107.15 | 110.15 | 4 | 1 | 585.94% | YES |
| DELL 260327C00085000 | 85.00 | 36.45 | 97.15 | 100.35 | 0 | 0 | 529.69% | YES |
The table below lists all put options on DELL expiring on 2026-03-27. 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 260327P00155000 | 155.00 | 0.05 | 0.04 | 0.07 | 126 | 2177 | 84.38% | |
| DELL 260327P00150000 | 150.00 | 0.04 | 0.01 | 0.04 | 523 | 1918 | 89.06% | |
| DELL 260327P00160000 | 160.00 | 0.08 | 0.06 | 0.08 | 466 | 1836 | 72.85% | |
| DELL 260327P00145000 | 145.00 | 0.02 | 0 | 0.12 | 47 | 1812 | 113.67% | |
| DELL 260327P00165000 | 165.00 | 0.1 | 0.09 | 0.17 | 1165 | 1427 | 65.04% | |
| DELL 260327P00162500 | 162.50 | 0.09 | 0.08 | 0.1 | 202 | 1064 | 68.36% | |
| DELL 260327P00140000 | 140.00 | 0.01 | 0 | 0.01 | 55 | 1056 | 98.44% | |
| DELL 260327P00170000 | 170.00 | 0.28 | 0.2 | 0.3 | 1107 | 576 | 57.03% | |
| DELL 260327P00135000 | 135.00 | 0.01 | 0 | 0.01 | 164 | 478 | 112.50% | |
| DELL 260327P00175000 | 175.00 | 0.65 | 0.62 | 0.8 | 2369 | 459 | 54.35% | |
| DELL 260327P00147000 | 147.00 | 0.01 | 0 | 0.22 | 14 | 384 | 117.38% | |
| DELL 260327P00167500 | 167.50 | 0.19 | 0.14 | 0.21 | 688 | 380 | 60.84% | |
| DELL 260327P00127000 | 127.00 | 0.08 | 0 | 0.22 | 2 | 377 | 182.81% | |
| DELL 260327P00152500 | 152.50 | 0.05 | 0.04 | 0.07 | 47 | 377 | 91.41% | |
| DELL 260327P00172500 | 172.50 | 0.4 | 0.37 | 0.45 | 1199 | 352 | 55.08% | |
| DELL 260327P00148000 | 148.00 | 0.04 | 0 | 0.03 | 13 | 289 | 89.06% | |
| DELL 260327P00138000 | 138.00 | 0.02 | 0 | 0.09 | 1 | 288 | 129.69% | |
| DELL 260327P00130000 | 130.00 | 0.03 | 0 | 0.01 | 48 | 252 | 125.00% | |
| DELL 260327P00143000 | 143.00 | 0.02 | 0 | 0.07 | 24 | 239 | 112.11% | |
| DELL 260327P00157500 | 157.50 | 0.06 | 0.05 | 0.1 | 83 | 229 | 80.86% | |
| DELL 260327P00149000 | 149.00 | 0.03 | 0 | 0.03 | 3 | 216 | 87.50% | |
| DELL 260327P00137000 | 137.00 | 0.01 | 0 | 0.23 | 5 | 164 | 150.00% | |
| DELL 260327P00100000 | 100.00 | 0.05 | 0 | 2.13 | 1 | 136 | 411.13% | |
| DELL 260327P00146000 | 146.00 | 0.02 | 0 | 0.03 | 16 | 114 | 94.53% | |
| DELL 260327P00095000 | 95.00 | 1.07 | 0 | 2.12 | 1 | 105 | 440.53% | |
| DELL 260327P00090000 | 90.00 | 0.01 | 0 | 0.23 | 2 | 105 | 332.81% | |
| DELL 260327P00085000 | 85.00 | 0.01 | 0 | 0.23 | 4 | 105 | 357.81% | |
| DELL 260327P00141000 | 141.00 | 0.02 | 0 | 0.02 | 20 | 98 | 103.13% | |
| DELL 260327P00125000 | 125.00 | 0.08 | 0 | 0.36 | 1 | 95 | 203.13% | |
| DELL 260327P00110000 | 110.00 | 0.01 | 0 | 0.03 | 14 | 90 | 196.88% | |
| DELL 260327P00120000 | 120.00 | 0.08 | 0 | 0.35 | 5 | 87 | 221.09% | |
| DELL 260327P00128000 | 128.00 | 0.05 | 0 | 2.13 | 11 | 77 | 265.92% | |
| DELL 260327P00132000 | 132.00 | 0.08 | 0 | 0.08 | 1 | 74 | 146.09% | |
| DELL 260327P00177500 | 177.50 | 1.05 | 1.01 | 1.1 | 669 | 73 | 51.27% | |
| DELL 260327P00142000 | 142.00 | 0.02 | 0 | 0.03 | 46 | 71 | 104.69% | |
| DELL 260327P00123000 | 123.00 | 0.08 | 0 | 0.45 | 2 | 64 | 217.58% | |
| DELL 260327P00117000 | 117.00 | 0.03 | 0 | 2.13 | 1 | 57 | 319.34% | |
| DELL 260327P00136000 | 136.00 | 0.02 | 0 | 0.18 | 2 | 50 | 148.44% | |
| DELL 260327P00180000 | 180.00 | 1.7 | 1.54 | 1.8 | 2304 | 48 | 50.05% | |
| DELL 260327P00109000 | 109.00 | 0.58 | 0 | 2.13 | 12 | 41 | 360.94% | |
| DELL 260327P00121000 | 121.00 | 0.09 | 0 | 0.36 | 1 | 39 | 217.97% | |
| DELL 260327P00075000 | 75.00 | 0.01 | 0 | 0.1 | 5 | 38 | 375.00% | |
| DELL 260327P00133000 | 133.00 | 0.03 | 0 | 0.48 | 5 | 37 | 182.23% | |
| DELL 260327P00139000 | 139.00 | 0.01 | 0 | 0.01 | 27 | 37 | 103.13% | |
| DELL 260327P00134000 | 134.00 | 0.02 | 0 | 0.37 | 2 | 36 | 171.48% | |
| DELL 260327P00126000 | 126.00 | 0.24 | 0 | 0.88 | 1 | 35 | 230.66% | |
| DELL 260327P00118000 | 118.00 | 0.04 | 0 | 2.13 | 13 | 34 | 314.26% | |
| DELL 260327P00144000 | 144.00 | 0.02 | 0.01 | 0.03 | 3 | 31 | 103.13% | |
| DELL 260327P00106000 | 106.00 | 0.01 | 0 | 0.04 | 16 | 29 | 215.63% | |
| DELL 260327P00129000 | 129.00 | 0.08 | 0 | 0.47 | 1 | 27 | 196.29% | |
| DELL 260327P00108000 | 108.00 | 0.49 | 0 | 2.13 | 1 | 27 | 366.21% | |
| DELL 260327P00113000 | 113.00 | 0.59 | 0 | 2.13 | 1 | 24 | 339.75% | |
| DELL 260327P00124000 | 124.00 | 0.29 | 0 | 2.13 | 6 | 24 | 284.86% | |
| DELL 260327P00105000 | 105.00 | 0.2 | 0 | 2.12 | 1 | 20 | 382.32% | |
| DELL 260327P00115000 | 115.00 | 0.01 | 0 | 2.13 | 2 | 20 | 329.49% | |
| DELL 260327P00122000 | 122.00 | 0.08 | 0 | 0.35 | 5 | 20 | 213.48% | |
| DELL 260327P00119000 | 119.00 | 0.28 | 0 | 2.13 | 1 | 17 | 309.28% | |
| DELL 260327P00131000 | 131.00 | 0.01 | 0 | 0.01 | 4 | 12 | 121.88% | |
| DELL 260327P00102000 | 102.00 | 0.01 | 0 | 2.12 | 2 | 11 | 399.22% | |
| DELL 260327P00107000 | 107.00 | 0.01 | 0 | 0.56 | 2 | 10 | 292.77% | |
| DELL 260327P00111000 | 111.00 | 0.43 | 0 | 0.55 | 1 | 9 | 274.22% | |
| DELL 260327P00116000 | 116.00 | 0.01 | 0 | 2.13 | 9 | 9 | 324.32% | |
| DELL 260327P00114000 | 114.00 | 0.03 | 0 | 2.13 | 1 | 7 | 334.57% | |
| DELL 260327P00080000 | 80.00 | 0.14 | 0 | 2.13 | 3 | 4 | 540.63% | |
| DELL 260327P00112000 | 112.00 | 0.8 | 0 | 2.13 | 1 | 3 | 344.92% | |
| DELL 260327P00104000 | 104.00 | 1.1 | 0 | 2.12 | 1 | 3 | 387.89% | |
| DELL 260327P00103000 | 103.00 | 1.09 | 0 | 2.12 | 1 | 2 | 393.55% |
This page displays the full DELL options chain for contracts expiring on 2026-03-27. 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 2026-03-27. 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 2026-03-27. 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 2026-03-27 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 2026-03-27 approaches.
