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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251121C00035000 | 10/20 3:40 PM | 35.00 | 113.26 | 115.6 | 119.55 | 0.00 | 0.00% | 3 | 2 | 305.47% | Yes |
| DELL251121C00040000 | 10/20 3:57 PM | 40.00 | 108.20 | 110.6 | 114.55 | 0.00 | 0.00% | 2 | 2 | 278.91% | Yes |
| DELL251121C00045000 | 10/20 3:40 PM | 45.00 | 103.31 | 105.5 | 109.6 | 0.00 | 0.00% | 94 | 0 | 249.61% | Yes |
| DELL251121C00050000 | 10/20 3:37 PM | 50.00 | 98.05 | 100.55 | 104.6 | 0.00 | 0.00% | 94 | 0 | 233.98% | Yes |
| DELL251121C00055000 | 10/30 2:14 PM | 55.00 | 108.30 | 95.75 | 99.45 | 0.00 | 0.00% | 14 | 25 | 219.14% | Yes |
| DELL251121C00060000 | 10/20 3:08 PM | 60.00 | 87.85 | 91.05 | 94.5 | 0.00 | 0.00% | 55 | 0 | 222.07% | Yes |
| DELL251121C00065000 | 10/20 3:08 PM | 65.00 | 82.75 | 86.5 | 89.5 | 0.00 | 0.00% | 195 | 0 | 221.68% | Yes |
| DELL251121C00070000 | 10/20 3:08 PM | 70.00 | 77.85 | 80.75 | 84.5 | 0.00 | 0.00% | 390 | 16 | 173.63% | Yes |
| DELL251121C00075000 | 10/21 2:06 PM | 75.00 | 75.80 | 76.05 | 79.6 | 0.00 | 0.00% | 6 | 37 | 176.76% | Yes |
| DELL251121C00080000 | 10/20 3:08 PM | 80.00 | 67.85 | 71.65 | 74.55 | 0.00 | 0.00% | 41 | 1 | 177.93% | Yes |
| DELL251121C00085000 | 10/20 3:08 PM | 85.00 | 62.75 | 66.6 | 68.75 | 0.00 | 0.00% | 60 | 6 | 138.28% | Yes |
| DELL251121C00090000 | 10/27 1:23 PM | 90.00 | 71.25 | 62.05 | 64.7 | 0.00 | 0.00% | 1 | 169 | 160.06% | Yes |
| DELL251121C00095000 | 10/31 12:05 PM | 95.00 | 65.30 | 56.2 | 59.7 | 0.00 | 0.00% | 1 | 91 | 129.79% | Yes |
| DELL251121C00100000 | 11/3 3:46 PM | 100.00 | 61.34 | 52.05 | 54.35 | 0.00 | 0.00% | 1 | 473 | 127.15% | Yes |
| DELL251121C00105000 | 11/5 12:27 PM | 105.00 | 47.65 | 47.1 | 49.65 | -1.75 | -3.54% | 1 | 176 | 120.07% | Yes |
| DELL251121C00110000 | 11/4 11:42 AM | 110.00 | 47.26 | 42.15 | 44.7 | 0.00 | 0.00% | 1 | 268 | 109.08% | Yes |
| DELL251121C00115000 | 11/4 2:52 PM | 115.00 | 40.73 | 37.15 | 39.7 | 0.00 | 0.00% | 6 | 996 | 97.07% | Yes |
| DELL251121C00120000 | 11/5 10:40 AM | 120.00 | 30.60 | 32.2 | 34.9 | -6.80 | -18.18% | 3 | 911 | 88.04% | Yes |
| DELL251121C00125000 | 11/5 9:40 AM | 125.00 | 26.88 | 27.45 | 30 | -14.32 | -34.76% | 10 | 1118 | 79.59% | Yes |
| DELL251121C00130000 | 11/5 2:49 PM | 130.00 | 24.65 | 22.8 | 25.25 | -1.32 | -5.08% | 20 | 1175 | 72.41% | Yes |
| DELL251121C00135000 | 11/5 3:58 PM | 135.00 | 18.65 | 18.2 | 20.6 | -2.40 | -11.40% | 20 | 1479 | 65.02% | Yes |
| DELL251121C00137000 | 10/31 3:32 PM | 137.00 | 25.15 | 16.1 | 18.85 | 0.00 | 0.00% | 1 | 13 | 60.77% | Yes |
| DELL251121C00138000 | 11/4 11:05 AM | 138.00 | 20.25 | 15.45 | 18 | 0.00 | 0.00% | 1 | 3 | 61.01% | Yes |
| DELL251121C00140000 | 11/5 2:57 PM | 140.00 | 15.91 | 13.85 | 16.1 | -2.84 | -15.15% | 35 | 2619 | 58.33% | Yes |
| DELL251121C00141000 | 11/5 9:52 AM | 141.00 | 14.15 | 12.7 | 15.65 | -7.77 | -35.45% | 1 | 24 | 57.59% | Yes |
| DELL251121C00142000 | 11/5 3:50 PM | 142.00 | 12.75 | 12.5 | 13.85 | -3.00 | -19.05% | 22 | 31 | 54.76% | Yes |
| DELL251121C00143000 | 10/31 2:49 PM | 143.00 | 19.08 | 11.35 | 14.05 | 0.00 | 0.00% | 1 | 1 | 56.90% | Yes |
| DELL251121C00144000 | 11/5 1:03 PM | 144.00 | 12.45 | 10.95 | 13.15 | -6.99 | -35.96% | 10 | 6 | 57.10% | Yes |
| DELL251121C00145000 | 11/5 3:24 PM | 145.00 | 10.65 | 10.15 | 12.55 | -2.25 | -17.44% | 443 | 2083 | 56.67% | Yes |
| DELL251121C00146000 | 11/5 1:03 PM | 146.00 | 11.00 | 9.65 | 11.95 | -5.22 | -32.18% | 10 | 15 | 57.35% | Yes |
| DELL251121C00147000 | 11/5 12:20 PM | 147.00 | 9.40 | 8.55 | 11.3 | -3.17 | -25.22% | 4 | 48 | 55.09% | Yes |
| DELL251121C00148000 | 10/31 2:49 PM | 148.00 | 15.13 | 8.5 | 10.7 | 0.00 | 0.00% | 1 | 166 | 57.28% | Yes |
| DELL251121C00149000 | 11/5 11:01 AM | 149.00 | 7.49 | 8.15 | 9.7 | -2.51 | -25.10% | 1 | 106 | 56.35% | Yes |
| DELL251121C00150000 | 11/5 3:57 PM | 150.00 | 7.70 | 7.6 | 7.9 | -2.02 | -20.78% | 635 | 9186 | 51.28% | Yes |
| DELL251121C00152500 | 11/5 12:16 PM | 152.50 | 6.20 | 6.3 | 6.55 | -3.68 | -37.25% | 11 | 93 | 50.83% | No |
| DELL251121C00155000 | 11/5 3:50 PM | 155.00 | 5.05 | 5.15 | 5.3 | -1.67 | -24.85% | 778 | 2883 | 50.16% | No |
| DELL251121C00157500 | 11/5 3:40 PM | 157.50 | 4.55 | 4.15 | 4.75 | -1.09 | -19.33% | 139 | 215 | 51.71% | No |
| DELL251121C00160000 | 11/5 3:20 PM | 160.00 | 3.93 | 3.3 | 3.45 | -0.67 | -14.57% | 265 | 3657 | 50.29% | No |
| DELL251121C00162500 | 11/5 3:53 PM | 162.50 | 2.65 | 2.57 | 2.78 | -1.11 | -29.52% | 24 | 273 | 50.54% | No |
| DELL251121C00165000 | 11/5 3:49 PM | 165.00 | 2.10 | 2.01 | 2.18 | -0.90 | -30.00% | 2851 | 3181 | 50.34% | No |
| DELL251121C00167500 | 11/5 3:45 PM | 167.50 | 1.79 | 1.51 | 1.7 | -0.70 | -28.11% | 70 | 226 | 50.31% | No |
| DELL251121C00170000 | 11/5 3:38 PM | 170.00 | 1.39 | 1.12 | 1.33 | -0.41 | -22.78% | 148 | 3442 | 50.49% | No |
| DELL251121C00172500 | 11/5 11:22 AM | 172.50 | 0.90 | 0.83 | 1.26 | -0.57 | -38.78% | 9 | 125 | 50.88% | No |
| DELL251121C00175000 | 11/5 3:24 PM | 175.00 | 0.75 | 0.7 | 0.92 | -0.30 | -28.57% | 883 | 2938 | 51.12% | No |
| DELL251121C00180000 | 11/5 3:53 PM | 180.00 | 0.55 | 0.41 | 0.7 | -0.13 | -19.12% | 85 | 1104 | 53.37% | No |
| DELL251121C00185000 | 11/5 3:51 PM | 185.00 | 0.30 | 0.07 | 0.43 | -0.27 | -47.37% | 53 | 3260 | 51.12% | No |
| DELL251121C00190000 | 11/5 3:55 PM | 190.00 | 0.32 | 0.13 | 0.46 | -0.07 | -17.95% | 3 | 1016 | 58.40% | No |
| DELL251121C00195000 | 11/5 1:32 PM | 195.00 | 0.15 | 0.12 | 0.32 | -0.06 | -28.57% | 9 | 779 | 60.74% | No |
| DELL251121C00200000 | 11/4 10:18 AM | 200.00 | 0.20 | 0 | 0.27 | 0.00 | 0.00% | 10 | 604 | 61.13% | No |
| DELL251121C00210000 | 11/5 3:55 PM | 210.00 | 0.15 | 0.02 | 0.3 | 0.09 | 150.00% | 1 | 87 | 71.88% | No |
| DELL251121C00220000 | 10/29 2:43 PM | 220.00 | 0.33 | 0 | 0.19 | 0.00 | 0.00% | 23 | 127 | 75.00% | No |
| DELL251121C00230000 | 11/4 3:41 PM | 230.00 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 49 | 866 | 69.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251121P00035000 | 10/28 10:41 AM | 35.00 | 0.02 | 0 | 0.36 | 0.00 | 0.00% | 1 | 270 | 309.38% | No |
| DELL251121P00040000 | 10/21 2:34 PM | 40.00 | 0.01 | 0 | 0.36 | 0.00 | 0.00% | 38 | 183 | 282.03% | No |
| DELL251121P00045000 | 10/21 10:54 AM | 45.00 | 0.01 | 0 | 0.36 | 0.00 | 0.00% | 1 | 61 | 258.20% | No |
| DELL251121P00050000 | 9/10 11:57 AM | 50.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 1 | 141 | 317.38% | No |
| DELL251121P00055000 | 7/18 9:48 AM | 55.00 | 0.08 | 0 | 1.3 | 0.00 | 0.00% | 1 | 163 | 265.63% | No |
| DELL251121P00060000 | 10/30 9:35 AM | 60.00 | 0.11 | 0 | 0.36 | 0.00 | 0.00% | 1 | 133 | 200.39% | No |
| DELL251121P00065000 | 10/9 1:33 PM | 65.00 | 0.01 | 0 | 0.36 | 0.00 | 0.00% | 8 | 703 | 184.18% | No |
| DELL251121P00070000 | 11/4 9:59 AM | 70.00 | 0.02 | 0 | 0.16 | 0.00 | 0.00% | 1 | 274 | 152.73% | No |
| DELL251121P00075000 | 11/4 3:28 PM | 75.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 182 | 132.81% | No |
| DELL251121P00080000 | 10/31 12:59 PM | 80.00 | 0.06 | 0 | 0.3 | 0.00 | 0.00% | 1 | 798 | 139.06% | No |
| DELL251121P00085000 | 11/5 10:22 AM | 85.00 | 0.02 | 0 | 0.17 | 0.01 | 100.00% | 5 | 926 | 117.97% | No |
| DELL251121P00090000 | 11/5 9:54 AM | 90.00 | 0.02 | 0 | 0.37 | -0.01 | -33.33% | 47 | 2198 | 119.53% | No |
| DELL251121P00095000 | 10/29 2:17 PM | 95.00 | 0.02 | 0 | 0.18 | 0.00 | 0.00% | 11 | 1480 | 98.05% | No |
| DELL251121P00100000 | 11/5 12:17 PM | 100.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 1379 | 77.73% | No |
| DELL251121P00105000 | 11/5 12:17 PM | 105.00 | 0.11 | 0.02 | 0.21 | 0.04 | 57.14% | 1 | 4643 | 82.03% | No |
| DELL251121P00110000 | 11/4 2:18 PM | 110.00 | 0.09 | 0 | 0.24 | 0.00 | 0.00% | 208 | 3104 | 73.24% | No |
| DELL251121P00115000 | 11/5 12:10 PM | 115.00 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 17 | 2496 | 64.06% | No |
| DELL251121P00120000 | 11/5 2:36 PM | 120.00 | 0.16 | 0.11 | 0.2 | 0.02 | 14.29% | 31 | 4674 | 58.20% | No |
| DELL251121P00125000 | 11/5 12:48 PM | 125.00 | 0.32 | 0.15 | 0.4 | 0.08 | 33.33% | 2 | 2591 | 54.98% | No |
| DELL251121P00130000 | 11/5 3:49 PM | 130.00 | 0.45 | 0.35 | 0.53 | -0.03 | -6.25% | 1932 | 4206 | 50.73% | No |
| DELL251121P00135000 | 11/5 3:48 PM | 135.00 | 0.83 | 0.71 | 1.05 | -0.05 | -5.68% | 37 | 2708 | 52.15% | No |
| DELL251121P00137000 | 11/5 11:11 AM | 137.00 | 1.42 | 0.78 | 1.85 | 0.40 | 39.22% | 5 | 46 | 51.37% | No |
| DELL251121P00138000 | 11/5 10:39 AM | 138.00 | 1.78 | 0.85 | 1.41 | 0.54 | 43.55% | 2 | 28 | 50.24% | No |
| DELL251121P00139000 | 11/5 3:41 PM | 139.00 | 1.20 | 1.3 | 1.57 | -0.22 | -15.49% | 17 | 46 | 49.81% | No |
| DELL251121P00140000 | 11/5 3:52 PM | 140.00 | 1.65 | 1.52 | 1.81 | -0.10 | -5.71% | 58 | 4177 | 50.12% | No |
| DELL251121P00141000 | 11/5 1:05 PM | 141.00 | 1.80 | 1.84 | 2.05 | 0.25 | 16.13% | 6 | 33 | 50.17% | No |
| DELL251121P00142000 | 11/5 3:37 PM | 142.00 | 1.97 | 1.96 | 2.28 | -0.08 | -3.90% | 17 | 39 | 49.90% | No |
| DELL251121P00143000 | 11/5 3:24 PM | 143.00 | 2.00 | 2.19 | 2.55 | 0.26 | 14.94% | 22 | 100 | 49.83% | No |
| DELL251121P00144000 | 11/5 3:32 PM | 144.00 | 2.35 | 2.65 | 2.78 | 0.22 | 10.33% | 30 | 164 | 49.17% | No |
| DELL251121P00145000 | 11/5 3:52 PM | 145.00 | 2.89 | 2.76 | 3.1 | 0.07 | 2.48% | 47 | 1745 | 49.17% | No |
| DELL251121P00146000 | 11/5 2:52 PM | 146.00 | 2.74 | 3.3 | 3.4 | -0.51 | -15.69% | 3 | 60 | 48.78% | No |
| DELL251121P00147000 | 11/5 10:29 AM | 147.00 | 4.70 | 3.45 | 3.8 | 1.10 | 30.56% | 1 | 94 | 49.05% | No |
| DELL251121P00148000 | 11/5 12:39 PM | 148.00 | 3.85 | 3.45 | 4.8 | 0.00 | 0.00% | 1 | 108 | 54.05% | No |
| DELL251121P00149000 | 11/5 1:11 PM | 149.00 | 4.10 | 4.45 | 4.85 | 0.54 | 15.17% | 23 | 150 | 50.95% | No |
| DELL251121P00150000 | 11/5 3:57 PM | 150.00 | 4.95 | 4.85 | 5.1 | 0.30 | 6.45% | 390 | 3713 | 49.37% | No |
| DELL251121P00152500 | 11/5 12:24 PM | 152.50 | 6.52 | 6.05 | 6.2 | 0.82 | 14.39% | 8 | 648 | 48.36% | Yes |
| DELL251121P00155000 | 11/5 2:37 PM | 155.00 | 6.65 | 7.4 | 7.6 | -0.25 | -3.62% | 11 | 1921 | 48.46% | Yes |
| DELL251121P00157500 | 11/5 2:49 PM | 157.50 | 8.20 | 8.9 | 9.3 | 0.35 | 4.46% | 20 | 138 | 49.77% | Yes |
| DELL251121P00160000 | 11/5 11:39 AM | 160.00 | 12.01 | 9.7 | 10.8 | 2.51 | 26.42% | 19 | 1060 | 48.24% | Yes |
| DELL251121P00162500 | 11/5 9:48 AM | 162.50 | 13.22 | 10.35 | 13.2 | 3.27 | 32.86% | 3 | 269 | 53.54% | Yes |
| DELL251121P00165000 | 11/5 2:13 PM | 165.00 | 12.95 | 13.1 | 15.5 | 1.65 | 14.60% | 65 | 262 | 57.43% | Yes |
| DELL251121P00167500 | 11/5 1:16 PM | 167.50 | 15.50 | 14.35 | 16.7 | 2.70 | 21.09% | 2 | 30 | 49.29% | Yes |
| DELL251121P00170000 | 11/5 3:44 PM | 170.00 | 17.06 | 18 | 19.35 | 2.00 | 13.28% | 1 | 167 | 55.71% | Yes |
| DELL251121P00172500 | 10/24 12:12 PM | 172.50 | 16.25 | 18.8 | 21.45 | 0.00 | 0.00% | 39 | 39 | 55.23% | Yes |
| DELL251121P00175000 | 10/14 9:43 AM | 175.00 | 27.60 | 21.15 | 23.75 | 0.00 | 0.00% | 6 | 15 | 56.59% | Yes |
| DELL251121P00180000 | 10/9 3:57 PM | 180.00 | 26.75 | 25.75 | 28.6 | 0.00 | 0.00% | 0 | 40 | 61.91% | Yes |
| DELL251121P00185000 | 10/24 3:38 PM | 185.00 | 26.90 | 30.75 | 33.4 | 0.00 | 0.00% | 2 | 5 | 65.33% | Yes |
| DELL251121P00190000 | 10/10 1:42 PM | 190.00 | 37.60 | 35.65 | 38.2 | 0.00 | 0.00% | 0 | 1 | 67.43% | Yes |
| DELL251121P00220000 | 10/10 9:31 AM | 220.00 | 62.30 | 65.6 | 68.95 | 0.00 | 0.00% | 0 | 0 | 117.97% | Yes |
| DELL251121P00230000 | 10/10 9:31 AM | 230.00 | 72.15 | 75.6 | 79.45 | 0.00 | 0.00% | 0 | 0 | 137.89% | Yes |
