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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251114C00110000 | 11/5 10:43 AM | 110.00 | 40.00 | 41.05 | 44.5 | 2.46 | 6.55% | 2 | 1 | 117.29% | Yes |
| DELL251114C00115000 | 10/7 12:22 PM | 115.00 | 31.79 | 36.95 | 39.5 | 0.00 | 0.00% | 0 | 2 | 122.75% | Yes |
| DELL251114C00125000 | 11/4 9:50 AM | 125.00 | 31.15 | 26.95 | 29.55 | 0.00 | 0.00% | 1 | 0 | 93.90% | Yes |
| DELL251114C00130000 | 10/27 3:35 PM | 130.00 | 32.25 | 22.05 | 24.65 | 0.00 | 0.00% | 1 | 6 | 81.88% | Yes |
| DELL251114C00133000 | 10/13 9:32 AM | 133.00 | 23.65 | 19.25 | 21.75 | 0.00 | 0.00% | 5 | 8 | 76.37% | Yes |
| DELL251114C00134000 | 10/23 12:14 PM | 134.00 | 21.50 | 18.1 | 20.8 | 0.00 | 0.00% | 1 | 3 | 72.31% | Yes |
| DELL251114C00135000 | 11/5 12:07 PM | 135.00 | 17.95 | 17.3 | 19.95 | -7.11 | -28.37% | 5 | 22 | 72.83% | Yes |
| DELL251114C00136000 | 11/5 10:54 AM | 136.00 | 15.28 | 16.5 | 18.9 | -0.41 | -2.61% | 1 | 11 | 71.14% | Yes |
| DELL251114C00137000 | 10/31 12:47 PM | 137.00 | 22.70 | 15.6 | 18 | 0.00 | 0.00% | 10 | 18 | 69.82% | Yes |
| DELL251114C00138000 | 11/4 11:05 AM | 138.00 | 19.45 | 14.65 | 17.05 | 0.00 | 0.00% | 1 | 4 | 67.48% | Yes |
| DELL251114C00139000 | 10/16 10:21 AM | 139.00 | 19.77 | 13.8 | 16.15 | 0.00 | 0.00% | 1 | 1 | 66.31% | Yes |
| DELL251114C00140000 | 11/5 3:49 PM | 140.00 | 13.50 | 12.5 | 15.25 | -8.79 | -39.43% | 18 | 56 | 61.43% | Yes |
| DELL251114C00141000 | 11/4 10:31 AM | 141.00 | 16.80 | 12.05 | 14.4 | 0.00 | 0.00% | 1 | 4 | 63.45% | Yes |
| DELL251114C00142000 | 11/5 9:36 AM | 142.00 | 11.67 | 11.2 | 13.55 | -0.92 | -7.31% | 1 | 14 | 62.16% | Yes |
| DELL251114C00143000 | 11/5 2:32 PM | 143.00 | 11.88 | 10.25 | 12.55 | -8.68 | -42.22% | 1 | 5 | 58.94% | Yes |
| DELL251114C00144000 | 11/4 11:19 AM | 144.00 | 14.15 | 9.6 | 11.95 | 0.00 | 0.00% | 11 | 9 | 60.28% | Yes |
| DELL251114C00145000 | 11/5 3:49 PM | 145.00 | 9.78 | 8.9 | 10.55 | -3.07 | -23.89% | 19 | 81 | 55.86% | Yes |
| DELL251114C00146000 | 11/5 10:17 AM | 146.00 | 6.98 | 8 | 9.8 | -8.97 | -56.24% | 1 | 31 | 54.18% | Yes |
| DELL251114C00147000 | 11/5 2:02 PM | 147.00 | 9.20 | 7.25 | 9.1 | -0.80 | -8.00% | 9 | 28 | 53.47% | Yes |
| DELL251114C00148000 | 11/5 11:05 AM | 148.00 | 6.15 | 6.75 | 9.15 | -3.12 | -33.66% | 5 | 33 | 58.08% | Yes |
| DELL251114C00149000 | 11/5 12:19 PM | 149.00 | 6.55 | 6.5 | 7.8 | -7.83 | -54.45% | 11 | 10 | 55.84% | Yes |
| DELL251114C00150000 | 11/5 2:33 PM | 150.00 | 7.45 | 5.8 | 6.15 | -1.05 | -12.35% | 202 | 262 | 51.22% | Yes |
| DELL251114C00152500 | 11/5 3:59 PM | 152.50 | 4.60 | 4.55 | 4.85 | -1.85 | -28.68% | 517 | 494 | 51.27% | No |
| DELL251114C00155000 | 11/5 3:44 PM | 155.00 | 3.50 | 3.4 | 3.9 | -1.31 | -27.23% | 190 | 259 | 50.22% | No |
| DELL251114C00157500 | 11/5 3:52 PM | 157.50 | 2.60 | 2.49 | 2.8 | -1.54 | -37.20% | 77 | 283 | 50.83% | No |
| DELL251114C00160000 | 11/5 3:48 PM | 160.00 | 1.85 | 1.76 | 2.08 | -1.33 | -41.82% | 335 | 511 | 50.93% | No |
| DELL251114C00162500 | 11/5 3:57 PM | 162.50 | 1.31 | 1.21 | 1.88 | -0.99 | -43.04% | 140 | 524 | 51.44% | No |
| DELL251114C00165000 | 11/5 3:52 PM | 165.00 | 0.89 | 0.81 | 1.1 | -0.74 | -45.40% | 272 | 655 | 51.39% | No |
| DELL251114C00167500 | 11/5 2:55 PM | 167.50 | 0.61 | 0.35 | 0.9 | -0.55 | -47.41% | 44 | 347 | 53.91% | No |
| DELL251114C00170000 | 11/5 3:52 PM | 170.00 | 0.43 | 0.35 | 0.48 | -0.55 | -56.12% | 93 | 409 | 50.20% | No |
| DELL251114C00172500 | 11/5 3:31 PM | 172.50 | 0.32 | 0.01 | 0.39 | -0.61 | -65.59% | 3 | 390 | 52.49% | No |
| DELL251114C00175000 | 11/5 2:56 PM | 175.00 | 0.27 | 0.08 | 0.39 | -0.20 | -42.55% | 6 | 241 | 51.47% | No |
| DELL251114C00177500 | 11/5 10:19 AM | 177.50 | 0.44 | 0.01 | 0.4 | 0.12 | 37.50% | 4 | 17 | 54.20% | No |
| DELL251114C00180000 | 11/5 10:26 AM | 180.00 | 0.19 | 0 | 0.37 | -0.08 | -29.63% | 1 | 583 | 57.13% | No |
| DELL251114C00182500 | 11/4 12:13 PM | 182.50 | 0.18 | 0 | 0.3 | 0.04 | 28.57% | 1 | 179 | 58.89% | No |
| DELL251114C00185000 | 11/5 10:26 AM | 185.00 | 0.05 | 0.01 | 0.32 | -0.30 | -85.71% | 2 | 176 | 63.48% | No |
| DELL251114C00190000 | 11/3 3:22 PM | 190.00 | 0.16 | 0 | 0.2 | 0.00 | 0.00% | 10 | 104 | 65.43% | No |
| DELL251114C00195000 | 10/28 3:42 PM | 195.00 | 0.66 | 0 | 0.15 | 0.00 | 0.00% | 3 | 10 | 69.14% | No |
| DELL251114C00200000 | 10/30 2:20 PM | 200.00 | 0.22 | 0.01 | 0.31 | 0.00 | 0.00% | 500 | 522 | 83.59% | No |
| DELL251114C00215000 | 11/3 9:31 AM | 215.00 | 0.13 | 0 | 0.13 | 0.00 | 0.00% | 1 | 6 | 90.43% | No |
| DELL251114C00230000 | 10/24 2:29 PM | 230.00 | 0.03 | 0 | 0.36 | 0.00 | 0.00% | 1 | 1 | 119.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251114P00100000 | 11/3 9:47 AM | 100.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 1 | 19 | 109.77% | No |
| DELL251114P00105000 | 10/24 11:03 AM | 105.00 | 0.33 | 0 | 0.12 | 0.00 | 0.00% | 3 | 20 | 100.39% | No |
| DELL251114P00110000 | 10/17 2:01 PM | 110.00 | 0.22 | 0 | 0.15 | 0.00 | 0.00% | 1 | 5 | 91.60% | No |
| DELL251114P00115000 | 11/3 10:12 AM | 115.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 2 | 11 | 83.79% | No |
| DELL251114P00120000 | 11/5 1:42 PM | 120.00 | 0.17 | 0 | 0.22 | 0.07 | 70.00% | 2 | 31 | 73.63% | No |
| DELL251114P00125000 | 11/4 2:15 PM | 125.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 4 | 70 | 56.64% | No |
| DELL251114P00130000 | 11/5 2:47 PM | 130.00 | 0.15 | 0.01 | 0.25 | 0.00 | 0.00% | 22 | 929 | 53.32% | No |
| DELL251114P00133000 | 11/5 2:33 PM | 133.00 | 0.37 | 0.01 | 0.38 | 0.25 | 208.33% | 9 | 33 | 50.39% | No |
| DELL251114P00134000 | 11/5 3:27 PM | 134.00 | 0.32 | 0.17 | 0.48 | 0.08 | 33.33% | 13 | 17 | 53.42% | No |
| DELL251114P00135000 | 11/5 2:58 PM | 135.00 | 0.21 | 0.12 | 0.51 | -0.19 | -47.50% | 32 | 76 | 50.64% | No |
| DELL251114P00136000 | 11/5 2:33 PM | 136.00 | 0.37 | 0.1 | 0.57 | 0.26 | 236.36% | 1 | 118 | 55.71% | No |
| DELL251114P00137000 | 10/29 1:46 PM | 137.00 | 0.35 | 0.19 | 0.58 | 0.00 | 0.00% | 5 | 1446 | 53.27% | No |
| DELL251114P00138000 | 11/5 3:57 PM | 138.00 | 0.47 | 0.24 | 0.76 | 0.00 | 0.00% | 2 | 43 | 54.64% | No |
| DELL251114P00139000 | 11/5 2:10 PM | 139.00 | 0.52 | 0.31 | 0.8 | -0.09 | -14.75% | 9 | 96 | 52.59% | No |
| DELL251114P00140000 | 11/5 3:57 PM | 140.00 | 0.68 | 0.56 | 0.89 | -0.07 | -9.33% | 29 | 330 | 51.44% | No |
| DELL251114P00141000 | 11/5 10:44 AM | 141.00 | 1.30 | 0.42 | 1.1 | 1.06 | 441.67% | 6 | 12 | 52.20% | No |
| DELL251114P00142000 | 11/5 3:44 PM | 142.00 | 0.90 | 0.73 | 1.1 | -0.13 | -12.62% | 79 | 94 | 49.07% | No |
| DELL251114P00143000 | 11/5 3:30 PM | 143.00 | 0.98 | 0.97 | 1.41 | 0.29 | 42.03% | 78 | 77 | 50.68% | No |
| DELL251114P00144000 | 11/5 3:57 PM | 144.00 | 1.45 | 1.36 | 1.52 | 0.25 | 20.83% | 141 | 91 | 48.90% | No |
| DELL251114P00145000 | 11/5 3:44 PM | 145.00 | 1.48 | 1.52 | 1.8 | -0.17 | -10.30% | 92 | 360 | 49.22% | No |
| DELL251114P00146000 | 11/5 3:41 PM | 146.00 | 1.63 | 1.9 | 2.2 | 0.20 | 13.99% | 5 | 138 | 50.64% | No |
| DELL251114P00147000 | 11/5 3:24 PM | 147.00 | 1.80 | 2.2 | 2.49 | 0.26 | 16.88% | 21 | 67 | 50.22% | No |
| DELL251114P00148000 | 11/5 3:50 PM | 148.00 | 2.59 | 2.54 | 2.78 | 0.82 | 46.33% | 30 | 112 | 49.51% | No |
| DELL251114P00149000 | 11/5 3:16 PM | 149.00 | 2.41 | 2.91 | 3.2 | 0.38 | 18.72% | 7 | 56 | 49.90% | No |
| DELL251114P00150000 | 11/5 3:56 PM | 150.00 | 3.41 | 3.35 | 3.55 | 0.21 | 6.56% | 64 | 991 | 49.17% | No |
| DELL251114P00152500 | 11/5 3:50 PM | 152.50 | 4.55 | 4.5 | 4.75 | 0.35 | 8.33% | 59 | 211 | 49.27% | Yes |
| DELL251114P00155000 | 11/5 2:25 PM | 155.00 | 4.70 | 5.85 | 6.9 | -0.89 | -15.92% | 32 | 105 | 51.66% | Yes |
| DELL251114P00157500 | 11/5 3:24 PM | 157.50 | 6.75 | 7.1 | 7.75 | 0.75 | 12.50% | 1 | 136 | 49.27% | Yes |
| DELL251114P00160000 | 11/5 1:33 PM | 160.00 | 8.33 | 8 | 10.2 | 1.50 | 21.96% | 6 | 174 | 57.32% | Yes |
| DELL251114P00162500 | 11/5 3:47 PM | 162.50 | 10.50 | 9.95 | 11.6 | 0.85 | 8.81% | 17 | 173 | 50.95% | Yes |
| DELL251114P00165000 | 11/5 1:45 PM | 165.00 | 12.17 | 12.3 | 14.1 | 0.80 | 7.04% | 19 | 28 | 57.76% | Yes |
| DELL251114P00167500 | 11/4 1:40 PM | 167.50 | 15.86 | 13.6 | 16 | 3.46 | 27.90% | 3 | 8 | 54.10% | Yes |
| DELL251114P00170000 | 10/30 9:56 AM | 170.00 | 17.29 | 16 | 18.65 | 7.64 | 79.17% | 1 | 5 | 62.60% | Yes |
| DELL251114P00172500 | 10/28 1:23 PM | 172.50 | 10.40 | 18.3 | 21 | 0.00 | 0.00% | 0 | 2 | 65.14% | Yes |
| DELL251114P00175000 | 10/8 10:18 AM | 175.00 | 18.37 | 20.75 | 23.4 | 0.00 | 0.00% | 0 | 1 | 68.16% | Yes |
| DELL251114P00177500 | 10/15 3:40 PM | 177.50 | 25.63 | 23.2 | 25.8 | 0.00 | 0.00% | 0 | 1 | 70.70% | Yes |
| DELL251114P00180000 | 11/3 2:06 PM | 180.00 | 18.00 | 25.65 | 28.15 | 0.00 | 0.00% | 5 | 0 | 71.29% | Yes |
| DELL251114P00185000 | 10/8 12:11 PM | 185.00 | 27.25 | 30.6 | 34.55 | 0.00 | 0.00% | 0 | 1 | 111.06% | Yes |
