Explore strikes, OI, IV and strategy data for DELL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251107C00105000 | 11/4 10:10 AM | 105.00 | 51.54 | 46 | 49.4 | 0.00 | 0.00% | 1 | 1 | 267.58% | Yes |
| DELL251107C00110000 | 11/5 10:43 AM | 110.00 | 39.88 | 40.95 | 44.4 | -6.67 | -14.33% | 2 | 3 | 234.96% | Yes |
| DELL251107C00119000 | 11/4 2:59 PM | 119.00 | 36.56 | 31.65 | 35.4 | 0.00 | 0.00% | 34 | 17 | 161.72% | Yes |
| DELL251107C00120000 | 10/20 2:00 PM | 120.00 | 28.12 | 31.6 | 34.4 | 0.00 | 0.00% | 1 | 1 | 212.11% | Yes |
| DELL251107C00121000 | 11/4 2:59 PM | 121.00 | 34.61 | 29.65 | 33.4 | 0.00 | 0.00% | 27 | 13 | 152.34% | Yes |
| DELL251107C00122000 | 11/4 2:59 PM | 122.00 | 33.62 | 29.05 | 32.4 | 0.00 | 0.00% | 26 | 27 | 175.78% | Yes |
| DELL251107C00123000 | 11/4 3:05 PM | 123.00 | 32.35 | 28.85 | 31.4 | 0.00 | 0.00% | 35 | 35 | 203.32% | Yes |
| DELL251107C00125000 | 11/3 3:34 PM | 125.00 | 36.33 | 25.65 | 29.4 | 0.00 | 0.00% | 10 | 5 | 133.59% | Yes |
| DELL251107C00126000 | 10/21 11:37 AM | 126.00 | 23.76 | 24.65 | 28.45 | 0.00 | 0.00% | 2 | 5 | 133.20% | Yes |
| DELL251107C00127000 | 10/7 1:00 PM | 127.00 | 22.55 | 24.05 | 27.45 | 0.00 | 0.00% | 8 | 8 | 151.47% | Yes |
| DELL251107C00128000 | 11/5 2:49 PM | 128.00 | 26.06 | 23.85 | 26.45 | -8.93 | -25.52% | 1 | 3 | 174.80% | Yes |
| DELL251107C00129000 | 10/16 2:29 PM | 129.00 | 23.01 | 22.85 | 25.45 | 0.00 | 0.00% | 1 | 4 | 168.85% | Yes |
| DELL251107C00130000 | 11/5 10:17 AM | 130.00 | 20.51 | 21.9 | 24.45 | -6.05 | -22.78% | 9 | 19 | 164.26% | Yes |
| DELL251107C00131000 | 11/3 2:12 PM | 131.00 | 31.43 | 20.95 | 23.45 | 0.00 | 0.00% | 2 | 5 | 159.57% | Yes |
| DELL251107C00132000 | 11/3 2:12 PM | 132.00 | 30.45 | 20 | 22.45 | 0.00 | 0.00% | 3 | 3 | 154.88% | Yes |
| DELL251107C00133000 | 10/16 9:30 AM | 133.00 | 22.46 | 18.85 | 21.45 | 0.00 | 0.00% | 1 | 5 | 144.92% | Yes |
| DELL251107C00134000 | 9/30 1:26 PM | 134.00 | 8.60 | 18.05 | 20.45 | 0.00 | 0.00% | 4 | 4 | 143.95% | Yes |
| DELL251107C00135000 | 11/5 10:46 AM | 135.00 | 16.00 | 17.1 | 18.65 | -6.05 | -27.44% | 2 | 55 | 117.68% | Yes |
| DELL251107C00136000 | 10/23 3:55 PM | 136.00 | 19.50 | 15.9 | 18.45 | 0.00 | 0.00% | 5 | 6 | 128.22% | Yes |
| DELL251107C00137000 | 10/28 3:14 PM | 137.00 | 29.55 | 15.2 | 17.5 | 0.00 | 0.00% | 1 | 8 | 130.08% | Yes |
| DELL251107C00138000 | 11/5 11:03 AM | 138.00 | 12.95 | 13.75 | 16.5 | -12.41 | -48.94% | 1 | 15 | 113.77% | Yes |
| DELL251107C00139000 | 11/3 3:31 PM | 139.00 | 21.25 | 12.75 | 15.5 | 0.00 | 0.00% | 1 | 12 | 107.81% | Yes |
| DELL251107C00140000 | 11/5 12:50 PM | 140.00 | 12.95 | 11.6 | 14.55 | -2.30 | -15.08% | 25 | 641 | 99.56% | Yes |
| DELL251107C00141000 | 10/30 12:48 PM | 141.00 | 22.12 | 10.95 | 13.6 | 0.00 | 0.00% | 2 | 34 | 101.86% | Yes |
| DELL251107C00142000 | 10/31 2:39 PM | 142.00 | 18.70 | 10.05 | 11.95 | 0.00 | 0.00% | 75 | 82 | 84.38% | Yes |
| DELL251107C00143000 | 11/5 2:32 PM | 143.00 | 11.08 | 9.25 | 10.9 | -3.92 | -26.13% | 1 | 13 | 81.45% | Yes |
| DELL251107C00144000 | 11/4 2:46 PM | 144.00 | 12.42 | 8.1 | 10.05 | 0.00 | 0.00% | 24 | 16 | 75.29% | Yes |
| DELL251107C00145000 | 11/5 3:36 PM | 145.00 | 8.95 | 7.3 | 8.45 | -4.02 | -30.99% | 9 | 706 | 61.33% | Yes |
| DELL251107C00146000 | 11/5 10:21 AM | 146.00 | 4.93 | 6.3 | 7.55 | -11.95 | -70.79% | 48 | 56 | 57.32% | Yes |
| DELL251107C00147000 | 11/5 9:30 AM | 147.00 | 5.75 | 5.75 | 7.4 | -2.95 | -33.91% | 3 | 40 | 71.48% | Yes |
| DELL251107C00148000 | 11/5 1:52 PM | 148.00 | 6.87 | 4.8 | 6.05 | -1.09 | -13.69% | 25 | 613 | 59.91% | Yes |
| DELL251107C00149000 | 11/5 10:13 AM | 149.00 | 4.97 | 4.05 | 5.75 | -3.90 | -43.97% | 1 | 111 | 64.70% | Yes |
| DELL251107C00150000 | 11/5 3:59 PM | 150.00 | 3.80 | 3.7 | 3.9 | -2.28 | -37.50% | 61 | 374 | 53.86% | Yes |
| DELL251107C00152500 | 11/5 3:50 PM | 152.50 | 1.84 | 1.85 | 3.1 | -4.46 | -70.79% | 291 | 179 | 55.96% | No |
| DELL251107C00155000 | 11/5 3:54 PM | 155.00 | 1.33 | 1.27 | 1.5 | -1.76 | -56.96% | 930 | 354 | 54.35% | No |
| DELL251107C00157500 | 11/5 3:54 PM | 157.50 | 0.75 | 0.49 | 1.07 | -1.24 | -62.31% | 2333 | 381 | 55.96% | No |
| DELL251107C00160000 | 11/5 3:53 PM | 160.00 | 0.30 | 0.3 | 0.5 | -0.95 | -76.00% | 469 | 2222 | 56.64% | No |
| DELL251107C00162500 | 11/5 3:59 PM | 162.50 | 0.18 | 0.16 | 0.21 | -0.57 | -76.00% | 228 | 595 | 56.93% | No |
| DELL251107C00165000 | 11/5 3:54 PM | 165.00 | 0.13 | 0.1 | 0.2 | -0.30 | -69.77% | 2744 | 1180 | 64.36% | No |
| DELL251107C00167500 | 11/5 3:32 PM | 167.50 | 0.13 | 0.06 | 0.21 | -0.11 | -45.83% | 63 | 394 | 72.46% | No |
| DELL251107C00170000 | 11/5 3:56 PM | 170.00 | 0.05 | 0.05 | 0.1 | -0.13 | -72.22% | 275 | 4793 | 73.83% | No |
| DELL251107C00172500 | 11/5 3:56 PM | 172.50 | 0.13 | 0 | 0.24 | 0.00 | 0.00% | 36 | 374 | 88.48% | No |
| DELL251107C00175000 | 11/5 3:52 PM | 175.00 | 0.06 | 0.04 | 0.2 | -0.01 | -14.29% | 21 | 776 | 96.88% | No |
| DELL251107C00177500 | 11/5 3:56 PM | 177.50 | 0.11 | 0 | 0.22 | 0.07 | 175.00% | 19 | 247 | 103.52% | No |
| DELL251107C00180000 | 11/5 12:25 PM | 180.00 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 18 | 407 | 103.13% | No |
| DELL251107C00182500 | 11/4 9:36 AM | 182.50 | 0.10 | 0 | 0.17 | 0.00 | 0.00% | 1 | 119 | 114.45% | No |
| DELL251107C00185000 | 11/5 3:51 PM | 185.00 | 0.04 | 0.01 | 0.05 | 0.02 | 100.00% | 1 | 132 | 106.25% | No |
| DELL251107C00187500 | 11/3 9:49 AM | 187.50 | 0.10 | 0 | 0.16 | 0.00 | 0.00% | 3 | 3 | 127.73% | No |
| DELL251107C00190000 | 11/3 10:44 AM | 190.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 62 | 72 | 134.77% | No |
| DELL251107C00195000 | 10/31 10:14 AM | 195.00 | 0.04 | 0 | 0.16 | 0.00 | 0.00% | 1 | 14 | 148.05% | No |
| DELL251107C00200000 | 11/5 11:38 AM | 200.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 423 | 118.75% | No |
| DELL251107C00205000 | 10/28 2:30 PM | 205.00 | 0.08 | 0 | 0.16 | 0.00 | 0.00% | 1 | 5 | 173.44% | No |
| DELL251107C00210000 | 11/5 11:10 AM | 210.00 | 0.06 | 0 | 0.56 | 0.03 | 100.00% | 1 | 31 | 221.48% | No |
| DELL251107C00215000 | 11/3 9:31 AM | 215.00 | 0.01 | 0 | 0.91 | 0.00 | 0.00% | 1 | 34 | 254.69% | No |
| DELL251107C00230000 | 10/28 3:00 PM | 230.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 0 | 1 | 229.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251107P00090000 | 11/5 1:28 PM | 90.00 | 0.10 | 0 | 0.24 | -0.01 | -9.09% | 1 | 9 | 317.97% | No |
| DELL251107P00095000 | 11/4 1:07 PM | 95.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 2 | 7 | 257.81% | No |
| DELL251107P00100000 | 11/4 1:07 PM | 100.00 | 0.14 | 0 | 0.36 | 0.00 | 0.00% | 2 | 11 | 275.78% | No |
| DELL251107P00105000 | 11/3 1:54 PM | 105.00 | 0.02 | 0 | 0.19 | 0.00 | 0.00% | 4 | 9 | 225.78% | No |
| DELL251107P00110000 | 11/3 1:54 PM | 110.00 | 0.07 | 0 | 0.37 | 0.00 | 0.00% | 4 | 8 | 221.48% | No |
| DELL251107P00115000 | 11/3 9:56 AM | 115.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 6 | 85 | 187.89% | No |
| DELL251107P00118000 | 11/3 3:25 PM | 118.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 1 | 88 | 163.28% | No |
| DELL251107P00119000 | 11/3 3:25 PM | 119.00 | 0.14 | 0 | 0.3 | 0.00 | 0.00% | 1 | 34 | 168.75% | No |
| DELL251107P00120000 | 11/4 9:44 AM | 120.00 | 0.05 | 0 | 0.77 | 0.00 | 0.00% | 1 | 71 | 193.95% | No |
| DELL251107P00121000 | 11/5 2:57 PM | 121.00 | 0.04 | 0 | 0.4 | -0.05 | -55.56% | 1 | 23 | 166.80% | No |
| DELL251107P00122000 | 11/4 9:59 AM | 122.00 | 0.02 | 0 | 0.62 | 0.00 | 0.00% | 3 | 75 | 175.20% | No |
| DELL251107P00123000 | 11/5 1:14 PM | 123.00 | 0.05 | 0 | 0.43 | -0.06 | -54.55% | 1 | 61 | 158.59% | No |
| DELL251107P00124000 | 10/31 3:51 PM | 124.00 | 0.02 | 0 | 0.57 | 0.00 | 0.00% | 6 | 27 | 161.91% | No |
| DELL251107P00125000 | 11/4 10:33 AM | 125.00 | 0.03 | 0 | 0.58 | 0.00 | 0.00% | 3 | 72 | 157.03% | No |
| DELL251107P00126000 | 11/4 10:16 AM | 126.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 99 | 104.69% | No |
| DELL251107P00127000 | 11/5 1:14 PM | 127.00 | 0.06 | 0 | 0.3 | -0.15 | -71.43% | 1 | 18 | 130.08% | No |
| DELL251107P00128000 | 10/23 3:05 PM | 128.00 | 0.32 | 0 | 0.35 | 0.00 | 0.00% | 15 | 258 | 128.71% | No |
| DELL251107P00129000 | 11/5 1:13 PM | 129.00 | 0.05 | 0 | 0.35 | -0.11 | -68.75% | 1 | 502 | 123.83% | No |
| DELL251107P00130000 | 11/5 3:05 PM | 130.00 | 0.01 | 0 | 0.02 | -0.06 | -85.71% | 40 | 108 | 81.25% | No |
| DELL251107P00131000 | 11/4 1:18 PM | 131.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 45 | 51 | 93.75% | No |
| DELL251107P00132000 | 11/4 9:33 AM | 132.00 | 0.12 | 0 | 0.35 | 0.00 | 0.00% | 1 | 30 | 109.38% | No |
| DELL251107P00133000 | 11/3 12:46 PM | 133.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 18 | 1221 | 104.69% | No |
| DELL251107P00134000 | 11/5 3:00 PM | 134.00 | 0.05 | 0.05 | 0.33 | 0.00 | 0.00% | 18 | 238 | 101.56% | No |
| DELL251107P00135000 | 11/5 3:00 PM | 135.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 8 | 231 | 77.34% | No |
| DELL251107P00136000 | 10/29 1:13 PM | 136.00 | 0.17 | 0 | 0.3 | 0.00 | 0.00% | 2 | 262 | 87.70% | No |
| DELL251107P00137000 | 11/3 9:31 AM | 137.00 | 0.12 | 0 | 0.49 | 0.00 | 0.00% | 5 | 122 | 91.80% | No |
| DELL251107P00138000 | 11/4 2:37 PM | 138.00 | 0.11 | 0 | 0.3 | 0.00 | 0.00% | 11 | 94 | 78.52% | No |
| DELL251107P00139000 | 11/5 1:40 PM | 139.00 | 0.10 | 0 | 0.31 | 0.03 | 42.86% | 2 | 59 | 74.22% | No |
| DELL251107P00140000 | 11/5 2:07 PM | 140.00 | 0.13 | 0 | 0.27 | -0.02 | -13.33% | 1986 | 575 | 67.58% | No |
| DELL251107P00141000 | 11/5 10:18 AM | 141.00 | 0.32 | 0.01 | 0.42 | 0.16 | 100.00% | 54 | 157 | 69.53% | No |
| DELL251107P00142000 | 11/5 3:44 PM | 142.00 | 0.14 | 0.12 | 0.47 | -0.06 | -30.00% | 6 | 195 | 69.63% | No |
| DELL251107P00143000 | 11/5 2:41 PM | 143.00 | 0.15 | 0.09 | 0.29 | -0.08 | -34.78% | 784 | 84 | 57.81% | No |
| DELL251107P00144000 | 11/5 2:20 PM | 144.00 | 0.22 | 0.05 | 0.47 | -0.22 | -50.00% | 17 | 78 | 57.13% | No |
| DELL251107P00145000 | 11/5 3:58 PM | 145.00 | 0.38 | 0.26 | 0.62 | -0.17 | -30.91% | 433 | 4091 | 60.25% | No |
| DELL251107P00146000 | 11/5 2:12 PM | 146.00 | 0.33 | 0.27 | 0.63 | -0.25 | -43.10% | 169 | 464 | 54.79% | No |
| DELL251107P00147000 | 11/5 1:58 PM | 147.00 | 0.40 | 0.17 | 0.73 | -0.23 | -36.51% | 35 | 126 | 58.40% | No |
| DELL251107P00148000 | 11/5 3:59 PM | 148.00 | 0.77 | 0.52 | 0.99 | -0.18 | -18.95% | 88 | 929 | 52.39% | No |
| DELL251107P00149000 | 11/5 3:49 PM | 149.00 | 1.00 | 0.74 | 1.1 | -0.21 | -17.36% | 57 | 139 | 54.69% | No |
| DELL251107P00150000 | 11/5 3:55 PM | 150.00 | 1.13 | 0.93 | 1.35 | -0.19 | -14.39% | 776 | 1129 | 52.88% | No |
| DELL251107P00152500 | 11/5 3:54 PM | 152.50 | 2.21 | 2.06 | 2.54 | 0.09 | 4.25% | 227 | 740 | 50.10% | Yes |
| DELL251107P00155000 | 11/5 3:54 PM | 155.00 | 3.90 | 3.55 | 4.25 | 0.39 | 11.11% | 113 | 601 | 52.54% | Yes |
| DELL251107P00157500 | 11/5 2:38 PM | 157.50 | 4.47 | 3.65 | 6.05 | -0.23 | -4.89% | 8 | 290 | 61.18% | Yes |
| DELL251107P00160000 | 11/5 3:48 PM | 160.00 | 7.35 | 6.8 | 8.5 | 1.09 | 17.41% | 87 | 465 | 75.00% | Yes |
| DELL251107P00162500 | 11/5 3:25 PM | 162.50 | 8.57 | 9.2 | 10.8 | 0.15 | 1.78% | 39 | 446 | 81.84% | Yes |
| DELL251107P00165000 | 11/5 3:47 PM | 165.00 | 12.05 | 11.5 | 13.95 | 1.80 | 17.56% | 34 | 258 | 63.09% | Yes |
| DELL251107P00167500 | 11/5 2:09 PM | 167.50 | 13.58 | 13.1 | 15.7 | 1.23 | 9.96% | 8 | 20 | 102.05% | Yes |
| DELL251107P00170000 | 11/5 3:55 PM | 170.00 | 16.90 | 15.65 | 18.15 | 7.00 | 70.71% | 2 | 38 | 110.74% | Yes |
| DELL251107P00175000 | 10/31 10:49 AM | 175.00 | 13.19 | 20.6 | 23.1 | 0.00 | 0.00% | 1 | 0 | 128.71% | Yes |
| DELL251107P00190000 | 11/4 10:14 AM | 190.00 | 33.79 | 35.65 | 38.25 | 0.00 | 0.00% | 1 | 1 | 194.04% | Yes |
