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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251128C00085000 | 10/21 3:43 PM | 85.00 | 65.43 | 66.2 | 69.65 | 0.00 | 0.00% | 0 | 2 | 128.91% | Yes |
| DELL251128C00090000 | 10/21 3:56 PM | 90.00 | 60.28 | 61.25 | 64.65 | 0.00 | 0.00% | 0 | 4 | 118.85% | Yes |
| DELL251128C00095000 | 10/16 11:44 AM | 95.00 | 60.34 | 56.25 | 59.7 | 0.00 | 0.00% | 0 | 1 | 109.18% | Yes |
| DELL251128C00100000 | 11/4 3:54 PM | 100.00 | 55.00 | 50.95 | 54.75 | 0.00 | 0.00% | 1 | 3 | 94.43% | Yes |
| DELL251128C00105000 | 10/21 9:36 AM | 105.00 | 43.45 | 46.4 | 49.45 | 0.00 | 0.00% | 1 | 0 | 87.65% | Yes |
| DELL251128C00110000 | 11/3 9:31 AM | 110.00 | 58.00 | 42.25 | 44.9 | 0.00 | 0.00% | 2 | 4 | 94.09% | Yes |
| DELL251128C00115000 | 10/31 3:52 PM | 115.00 | 46.93 | 37.55 | 40.1 | 0.00 | 0.00% | 1 | 2 | 88.28% | Yes |
| DELL251128C00120000 | 10/20 3:19 PM | 120.00 | 29.66 | 32.75 | 35.35 | 0.00 | 0.00% | 262 | 265 | 81.35% | Yes |
| DELL251128C00125000 | 11/5 9:40 AM | 125.00 | 28.00 | 28.4 | 30.8 | -4.32 | -13.37% | 10 | 6 | 77.98% | Yes |
| DELL251128C00130000 | 10/29 1:00 PM | 130.00 | 36.21 | 24.1 | 26.5 | 0.00 | 0.00% | 2 | 5 | 74.54% | Yes |
| DELL251128C00135000 | 11/5 11:41 AM | 135.00 | 19.36 | 19.45 | 22.5 | -9.11 | -32.00% | 1 | 7 | 69.21% | Yes |
| DELL251128C00136000 | 10/27 11:21 AM | 136.00 | 27.48 | 18.7 | 21.75 | 0.00 | 0.00% | 0 | 1 | 68.97% | Yes |
| DELL251128C00137000 | 10/31 12:00 PM | 137.00 | 26.30 | 18.7 | 20.95 | 0.00 | 0.00% | 1 | 8 | 71.55% | Yes |
| DELL251128C00140000 | 11/5 1:02 PM | 140.00 | 17.80 | 15.7 | 18.7 | -2.20 | -11.00% | 9 | 60 | 66.82% | Yes |
| DELL251128C00141000 | 11/5 1:54 PM | 141.00 | 17.60 | 15.3 | 17.9 | -6.12 | -25.80% | 1 | 2 | 67.24% | Yes |
| DELL251128C00142000 | 11/3 3:02 PM | 142.00 | 22.86 | 14.4 | 17.4 | 0.00 | 0.00% | 3 | 2 | 66.79% | Yes |
| DELL251128C00143000 | 11/5 2:56 PM | 143.00 | 16.25 | 14.05 | 16.75 | -6.60 | -28.88% | 1 | 0 | 67.70% | Yes |
| DELL251128C00144000 | 11/5 1:54 PM | 144.00 | 15.55 | 13.55 | 16.05 | -7.88 | -33.63% | 3 | 16 | 67.74% | Yes |
| DELL251128C00145000 | 11/5 2:45 PM | 145.00 | 15.20 | 13.25 | 15.45 | -1.65 | -9.79% | 11 | 24 | 68.73% | Yes |
| DELL251128C00146000 | 10/31 10:33 AM | 146.00 | 20.62 | 11.95 | 14.8 | 0.00 | 0.00% | 1 | 11 | 65.93% | Yes |
| DELL251128C00147000 | 11/5 11:02 AM | 147.00 | 11.80 | 11.75 | 14.25 | -6.74 | -36.35% | 3 | 4 | 67.21% | Yes |
| DELL251128C00148000 | 11/4 9:45 AM | 148.00 | 14.45 | 11.2 | 13.75 | 0.00 | 0.00% | 3 | 69 | 67.35% | Yes |
| DELL251128C00149000 | 11/5 12:44 PM | 149.00 | 11.70 | 11.05 | 13.1 | -5.75 | -32.95% | 13 | 13 | 68.20% | Yes |
| DELL251128C00150000 | 11/5 3:20 PM | 150.00 | 11.90 | 10.35 | 12.5 | -1.82 | -13.27% | 40 | 148 | 67.27% | Yes |
| DELL251128C00152500 | 11/5 3:53 PM | 152.50 | 9.95 | 9.3 | 9.95 | -1.10 | -9.95% | 20 | 24 | 63.40% | No |
| DELL251128C00155000 | 11/5 3:37 PM | 155.00 | 8.70 | 8.15 | 9.2 | -1.05 | -10.77% | 37 | 72 | 64.49% | No |
| DELL251128C00157500 | 11/5 11:18 AM | 157.50 | 6.70 | 6.85 | 7.35 | -2.78 | -29.32% | 36 | 64 | 60.82% | No |
| DELL251128C00160000 | 11/5 3:59 PM | 160.00 | 6.25 | 6.15 | 6.3 | -1.25 | -16.67% | 105 | 362 | 61.08% | No |
| DELL251128C00162500 | 11/5 3:01 PM | 162.50 | 6.20 | 5.05 | 5.6 | -1.00 | -13.89% | 11 | 242 | 60.54% | No |
| DELL251128C00165000 | 11/5 3:46 PM | 165.00 | 5.00 | 4.45 | 4.8 | -0.81 | -13.94% | 38 | 235 | 60.74% | No |
| DELL251128C00167500 | 11/5 9:41 AM | 167.50 | 3.88 | 3.7 | 4.15 | -1.22 | -23.92% | 4 | 73 | 60.35% | No |
| DELL251128C00170000 | 11/5 3:46 PM | 170.00 | 3.65 | 3.25 | 3.45 | -0.73 | -16.67% | 74 | 158 | 60.30% | No |
| DELL251128C00172500 | 11/5 2:13 PM | 172.50 | 3.30 | 2.64 | 3 | -0.48 | -12.70% | 8 | 32 | 60.01% | No |
| DELL251128C00175000 | 11/5 3:48 PM | 175.00 | 2.50 | 2.18 | 2.53 | -1.11 | -30.75% | 114 | 53 | 59.69% | No |
| DELL251128C00177500 | 11/5 3:48 PM | 177.50 | 2.11 | 1.82 | 2.15 | -0.95 | -31.05% | 115 | 149 | 59.69% | No |
| DELL251128C00180000 | 11/5 11:11 AM | 180.00 | 1.57 | 1.47 | 2.23 | -0.81 | -34.03% | 9 | 275 | 61.72% | No |
| DELL251128C00182500 | 11/5 10:10 AM | 182.50 | 1.79 | 1.12 | 2.03 | -1.99 | -52.65% | 1 | 50 | 61.89% | No |
| DELL251128C00185000 | 11/5 3:59 PM | 185.00 | 1.20 | 0.94 | 1.3 | -0.77 | -39.09% | 86 | 52 | 59.13% | No |
| DELL251128C00190000 | 11/5 3:26 PM | 190.00 | 1.00 | 0.86 | 0.95 | -0.36 | -26.47% | 24 | 617 | 61.52% | No |
| DELL251128C00195000 | 11/4 11:04 AM | 195.00 | 1.05 | 0.37 | 0.86 | 0.00 | 0.00% | 22 | 43 | 61.33% | No |
| DELL251128C00200000 | 11/4 2:56 PM | 200.00 | 0.69 | 0.21 | 0.9 | 0.00 | 0.00% | 136 | 479 | 64.75% | No |
| DELL251128C00205000 | 10/28 2:35 PM | 205.00 | 1.45 | 0.01 | 0.93 | 0.00 | 0.00% | 4 | 5 | 67.14% | No |
| DELL251128C00210000 | 11/4 2:47 PM | 210.00 | 0.38 | 0.02 | 0.59 | 0.00 | 0.00% | 6 | 19 | 66.21% | No |
| DELL251128C00225000 | 10/31 10:47 AM | 225.00 | 0.34 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 80.18% | No |
| DELL251128C00230000 | 10/27 10:18 AM | 230.00 | 0.20 | 0 | 0.7 | 0.00 | 0.00% | 1 | 4 | 82.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251128P00080000 | 10/21 3:43 PM | 80.00 | 0.26 | 0 | 0.98 | 0.00 | 0.00% | 0 | 3 | 139.36% | No |
| DELL251128P00085000 | 10/21 3:56 PM | 85.00 | 0.29 | 0 | 0.99 | 0.00 | 0.00% | 0 | 2 | 128.03% | No |
| DELL251128P00090000 | 10/21 3:43 PM | 90.00 | 0.36 | 0 | 1.08 | 0.00 | 0.00% | 0 | 1 | 118.90% | No |
| DELL251128P00095000 | 10/21 3:56 PM | 95.00 | 0.46 | 0 | 0.44 | 0.00 | 0.00% | 0 | 2 | 92.87% | No |
| DELL251128P00105000 | 10/22 11:36 AM | 105.00 | 0.56 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 3 | 82.76% | No |
| DELL251128P00110000 | 11/5 12:58 PM | 110.00 | 0.25 | 0.05 | 0.45 | 0.04 | 19.05% | 4 | 38 | 68.65% | No |
| DELL251128P00115000 | 11/5 12:58 PM | 115.00 | 0.44 | 0.24 | 0.64 | 0.11 | 33.33% | 12 | 43 | 67.24% | No |
| DELL251128P00120000 | 11/5 12:13 PM | 120.00 | 0.73 | 0.49 | 1 | 0.35 | 92.11% | 3 | 142 | 66.02% | No |
| DELL251128P00125000 | 11/5 1:39 PM | 125.00 | 0.90 | 0.59 | 1.2 | 0.07 | 8.43% | 6 | 55 | 59.72% | No |
| DELL251128P00130000 | 11/4 2:47 PM | 130.00 | 1.51 | 1.13 | 1.76 | 0.00 | 0.00% | 12 | 66 | 58.25% | No |
| DELL251128P00133000 | 10/31 12:00 PM | 133.00 | 1.50 | 1.78 | 2.37 | 0.00 | 0.00% | 1 | 6 | 59.40% | No |
| DELL251128P00134000 | 10/31 10:50 AM | 134.00 | 1.49 | 1.76 | 2.71 | 0.00 | 0.00% | 1 | 1 | 58.91% | No |
| DELL251128P00135000 | 11/5 2:47 PM | 135.00 | 2.26 | 2.25 | 2.7 | -0.14 | -5.83% | 31 | 741 | 59.11% | No |
| DELL251128P00136000 | 11/5 2:18 PM | 136.00 | 2.63 | 2.72 | 2.94 | 0.43 | 19.55% | 15 | 40 | 60.21% | No |
| DELL251128P00137000 | 11/5 9:36 AM | 137.00 | 3.45 | 2.37 | 4.15 | 0.94 | 37.45% | 3 | 2 | 61.73% | No |
| DELL251128P00138000 | 11/5 12:24 PM | 138.00 | 3.06 | 2.64 | 4.25 | 0.70 | 29.66% | 7 | 5 | 60.94% | No |
| DELL251128P00139000 | 10/31 10:50 AM | 139.00 | 3.60 | 3 | 4.2 | 1.36 | 60.71% | 1 | 83 | 59.81% | No |
| DELL251128P00140000 | 11/5 3:56 PM | 140.00 | 3.92 | 3.85 | 4.05 | 0.42 | 12.00% | 31 | 80 | 60.18% | No |
| DELL251128P00141000 | 11/5 3:54 PM | 141.00 | 4.08 | 3.85 | 4.35 | 0.68 | 20.00% | 10 | 23 | 58.84% | No |
| DELL251128P00142000 | 11/5 11:07 AM | 142.00 | 5.15 | 3.55 | 4.95 | 0.90 | 21.18% | 1 | 16 | 57.43% | No |
| DELL251128P00143000 | 10/29 2:39 PM | 143.00 | 4.75 | 4.1 | 5.6 | 2.17 | 84.11% | 1 | 55 | 59.31% | No |
| DELL251128P00144000 | 11/5 2:38 PM | 144.00 | 4.50 | 5.15 | 5.85 | 0.25 | 5.88% | 2 | 5 | 61.34% | No |
| DELL251128P00145000 | 11/5 3:14 PM | 145.00 | 5.00 | 4.8 | 6.3 | -0.17 | -3.29% | 11 | 101 | 58.90% | No |
| DELL251128P00146000 | 11/5 1:19 PM | 146.00 | 5.54 | 4.8 | 6.5 | 1.67 | 43.15% | 2 | 6 | 56.76% | No |
| DELL251128P00147000 | 11/5 3:56 PM | 147.00 | 6.40 | 6.35 | 6.6 | 3.20 | 100.00% | 6 | 18 | 59.56% | No |
| DELL251128P00148000 | 11/5 3:36 PM | 148.00 | 6.65 | 5.8 | 7.35 | 2.72 | 69.21% | 1 | 55 | 57.23% | No |
| DELL251128P00149000 | 11/5 3:48 PM | 149.00 | 7.00 | 6.95 | 7.45 | 0.35 | 5.26% | 7 | 14 | 58.36% | No |
| DELL251128P00150000 | 11/5 1:48 PM | 150.00 | 7.00 | 7.7 | 8.15 | -0.07 | -0.99% | 8 | 98 | 60.02% | No |
| DELL251128P00152500 | 11/5 12:16 PM | 152.50 | 10.55 | 8.95 | 9.65 | 2.85 | 37.01% | 6 | 89 | 60.68% | Yes |
| DELL251128P00155000 | 11/5 9:40 AM | 155.00 | 11.02 | 9.1 | 10.55 | 2.40 | 27.84% | 1 | 119 | 55.05% | Yes |
| DELL251128P00157500 | 11/5 2:50 PM | 157.50 | 10.97 | 11.7 | 12.75 | 0.21 | 1.95% | 33 | 120 | 61.05% | Yes |
| DELL251128P00160000 | 11/5 2:59 PM | 160.00 | 12.24 | 13.25 | 14.1 | -0.26 | -2.08% | 45 | 230 | 60.14% | Yes |
| DELL251128P00162500 | 11/5 10:14 AM | 162.50 | 15.86 | 13 | 16.1 | 2.79 | 21.35% | 3 | 47 | 54.47% | Yes |
| DELL251128P00165000 | 11/5 12:14 PM | 165.00 | 15.90 | 14.8 | 17.4 | 2.00 | 14.39% | 2 | 33 | 52.52% | Yes |
| DELL251128P00167500 | 11/4 9:36 AM | 167.50 | 16.62 | 16.45 | 19.1 | 0.00 | 0.00% | 22 | 21 | 50.56% | Yes |
| DELL251128P00170000 | 10/31 11:37 AM | 170.00 | 14.90 | 18.55 | 20.75 | 0.00 | 0.00% | 10 | 12 | 58.77% | Yes |
| DELL251128P00175000 | 10/30 9:56 AM | 175.00 | 16.94 | 22.45 | 25.85 | 0.00 | 0.00% | 0 | 1 | 51.76% | Yes |
| DELL251128P00177500 | 10/29 2:42 PM | 177.50 | 19.90 | 25.4 | 27.15 | 0.00 | 0.00% | 2 | 2 | 50.78% | Yes |
| DELL251128P00185000 | 10/10 11:04 AM | 185.00 | 34.40 | 31.4 | 34.3 | 0.00 | 0.00% | 0 | 1 | 66.64% | Yes |
