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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251205C00130000 | 11/4 10:02 AM | 130.00 | 29.75 | 24.25 | 27.15 | 0.00 | 0.00% | 1 | 3 | 68.79% | Yes |
| DELL251205C00133000 | 10/30 3:21 PM | 133.00 | 32.30 | 21.75 | 23.3 | 0.00 | 0.00% | 4 | 12 | 61.13% | Yes |
| DELL251205C00134000 | 10/31 11:31 AM | 134.00 | 31.03 | 20.95 | 23.85 | 0.00 | 0.00% | 1 | 1 | 66.04% | Yes |
| DELL251205C00135000 | 11/5 11:41 AM | 135.00 | 20.03 | 19.75 | 23.25 | -7.29 | -26.68% | 3 | 25 | 64.64% | Yes |
| DELL251205C00137000 | 10/30 10:00 AM | 137.00 | 29.17 | 17.75 | 21.7 | 0.00 | 0.00% | 0 | 1 | 61.91% | Yes |
| DELL251205C00139000 | 10/28 3:14 PM | 139.00 | 30.08 | 16.9 | 20.2 | 0.00 | 0.00% | 0 | 1 | 63.21% | Yes |
| DELL251205C00142000 | 11/3 9:31 AM | 142.00 | 27.22 | 15.95 | 16.7 | 0.00 | 0.00% | 1 | 4 | 61.24% | Yes |
| DELL251205C00144000 | 11/3 10:16 AM | 144.00 | 24.10 | 14.55 | 16.05 | 0.00 | 0.00% | 10 | 14 | 62.44% | Yes |
| DELL251205C00145000 | 11/5 10:58 AM | 145.00 | 12.85 | 13.9 | 16.3 | -8.20 | -38.95% | 1 | 10 | 64.78% | Yes |
| DELL251205C00146000 | 10/30 10:01 AM | 146.00 | 21.96 | 12.7 | 15.7 | 0.00 | 0.00% | 0 | 1 | 62.73% | Yes |
| DELL251205C00149000 | 11/3 9:31 AM | 149.00 | 21.99 | 11.45 | 14 | 0.00 | 0.00% | 1 | 3 | 63.53% | Yes |
| DELL251205C00150000 | 11/5 12:25 PM | 150.00 | 11.91 | 10.85 | 12.8 | -2.59 | -17.86% | 3 | 19 | 61.23% | Yes |
| DELL251205C00155000 | 11/5 3:36 PM | 155.00 | 9.70 | 8.75 | 9.85 | -0.75 | -7.18% | 17 | 156 | 60.05% | No |
| DELL251205C00157500 | 11/5 2:47 PM | 157.50 | 8.57 | 6.95 | 8.95 | -1.93 | -18.38% | 21 | 24 | 58.17% | No |
| DELL251205C00160000 | 11/5 11:25 AM | 160.00 | 6.45 | 6.65 | 7.7 | -2.10 | -24.56% | 10 | 34 | 59.06% | No |
| DELL251205C00162500 | 11/5 10:53 AM | 162.50 | 5.60 | 5.5 | 7.55 | -2.06 | -26.89% | 3 | 31 | 60.23% | No |
| DELL251205C00165000 | 11/5 12:59 PM | 165.00 | 5.00 | 5 | 6.45 | -2.39 | -32.34% | 3 | 19 | 60.05% | No |
| DELL251205C00167500 | 11/4 2:11 PM | 167.50 | 6.48 | 4.5 | 5.65 | 0.00 | 0.00% | 8 | 72 | 60.33% | No |
| DELL251205C00170000 | 11/5 3:35 PM | 170.00 | 4.45 | 3.4 | 4.75 | -1.43 | -24.32% | 3 | 59 | 57.80% | No |
| DELL251205C00172500 | 11/5 11:43 AM | 172.50 | 3.32 | 3.25 | 4.9 | -3.73 | -52.91% | 4 | 3 | 61.60% | No |
| DELL251205C00175000 | 11/5 10:32 AM | 175.00 | 2.70 | 2.83 | 3.7 | -1.60 | -37.21% | 2 | 26 | 59.38% | No |
| DELL251205C00177500 | 11/4 2:11 PM | 177.50 | 3.83 | 1.9 | 3.2 | 0.00 | 0.00% | 8 | 10 | 57.10% | No |
| DELL251205C00180000 | 11/5 3:36 PM | 180.00 | 2.44 | 1.73 | 2.98 | -0.61 | -20.00% | 4 | 56 | 58.59% | No |
| DELL251205C00185000 | 11/5 1:22 PM | 185.00 | 1.80 | 1.45 | 2.45 | -0.67 | -27.13% | 2 | 51 | 60.72% | No |
| DELL251205C00187500 | 11/4 11:38 AM | 187.50 | 1.86 | 1.2 | 2.41 | 0.00 | 0.00% | 4 | 5 | 62.01% | No |
| DELL251205C00190000 | 10/31 10:47 AM | 190.00 | 3.00 | 0.5 | 2.24 | 0.00 | 0.00% | 3 | 3 | 59.86% | No |
| DELL251205C00195000 | 11/4 10:11 AM | 195.00 | 1.23 | 0.5 | 1.45 | 0.00 | 0.00% | 3 | 8 | 59.52% | No |
| DELL251205C00200000 | 11/5 10:16 AM | 200.00 | 0.65 | 0.6 | 0.9 | -0.31 | -32.29% | 1 | 115 | 60.35% | No |
| DELL251205C00215000 | 10/30 11:50 AM | 215.00 | 0.92 | 0.01 | 1.42 | 0.00 | 0.00% | 0 | 30 | 71.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251205P00100000 | 10/24 9:41 AM | 100.00 | 1.16 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1 | 71.00% | No |
| DELL251205P00115000 | 11/5 12:04 PM | 115.00 | 0.59 | 0.33 | 0.85 | 0.10 | 20.41% | 13 | 6 | 62.55% | No |
| DELL251205P00120000 | 11/5 12:04 PM | 120.00 | 0.96 | 0.21 | 1.71 | -0.32 | -25.00% | 2 | 7 | 61.50% | No |
| DELL251205P00125000 | 11/4 3:51 PM | 125.00 | 1.14 | 0.96 | 1.5 | 0.00 | 0.00% | 6 | 49 | 57.03% | No |
| DELL251205P00130000 | 11/5 3:52 PM | 130.00 | 2.09 | 1.8 | 2.2 | 0.29 | 16.11% | 7 | 124 | 56.89% | No |
| DELL251205P00133000 | 11/4 10:03 AM | 133.00 | 2.00 | 2.24 | 3.1 | 0.00 | 0.00% | 2 | 11 | 57.35% | No |
| DELL251205P00135000 | 11/5 9:30 AM | 135.00 | 3.36 | 2.52 | 3.35 | 0.79 | 30.74% | 2 | 16 | 55.59% | No |
| DELL251205P00139000 | 11/5 3:41 PM | 139.00 | 3.85 | 3.45 | 4.4 | 0.31 | 8.76% | 18 | 3 | 54.71% | No |
| DELL251205P00140000 | 11/5 9:30 AM | 140.00 | 4.94 | 3.95 | 4.85 | 1.19 | 31.73% | 2 | 26 | 55.84% | No |
| DELL251205P00141000 | 11/3 3:14 PM | 141.00 | 2.91 | 4.05 | 5.15 | 0.00 | 0.00% | 6 | 17 | 54.93% | No |
| DELL251205P00143000 | 10/31 11:07 AM | 143.00 | 6.00 | 4.6 | 6.25 | 2.72 | 82.93% | 1 | 1 | 55.66% | No |
| DELL251205P00145000 | 11/5 3:44 PM | 145.00 | 5.68 | 5.4 | 7.15 | 0.53 | 10.29% | 1 | 12 | 56.08% | No |
| DELL251205P00146000 | 11/5 10:56 AM | 146.00 | 7.40 | 5.7 | 7.05 | 3.60 | 94.74% | 1 | 13 | 54.14% | No |
| DELL251205P00147000 | 11/5 3:08 PM | 147.00 | 6.82 | 6.15 | 7.95 | 3.62 | 113.13% | 1 | 1 | 55.62% | No |
| DELL251205P00149000 | 11/3 2:11 PM | 149.00 | 5.02 | 6.75 | 8.65 | 0.00 | 0.00% | 1 | 6 | 54.05% | No |
| DELL251205P00150000 | 11/5 3:44 PM | 150.00 | 7.80 | 7.45 | 9.65 | 0.78 | 11.11% | 51 | 42 | 56.20% | No |
| DELL251205P00152500 | 11/5 2:57 PM | 152.50 | 8.80 | 8.35 | 10.55 | 1.63 | 22.73% | 2 | 95 | 53.99% | Yes |
| DELL251205P00155000 | 11/5 2:38 PM | 155.00 | 10.60 | 10.7 | 11.85 | 1.33 | 14.35% | 50 | 97 | 56.53% | Yes |
| DELL251205P00157500 | 11/4 11:31 AM | 157.50 | 10.00 | 12.25 | 13.4 | 0.00 | 0.00% | 5 | 31 | 56.92% | Yes |
| DELL251205P00160000 | 11/5 2:38 PM | 160.00 | 13.50 | 13.55 | 14.7 | 3.61 | 36.50% | 20 | 141 | 55.31% | Yes |
| DELL251205P00162500 | 11/4 3:59 PM | 162.50 | 14.50 | 13.9 | 16.25 | 0.00 | 0.00% | 1 | 45 | 50.93% | Yes |
| DELL251205P00165000 | 11/3 12:29 PM | 165.00 | 11.14 | 15.45 | 18 | 0.00 | 0.00% | 1 | 11 | 50.07% | Yes |
| DELL251205P00170000 | 10/31 3:31 PM | 170.00 | 15.86 | 19.1 | 21.75 | 0.00 | 0.00% | 42 | 42 | 58.39% | Yes |
