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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251219C00060000 | 9/10 12:00 PM | 60.00 | 66.15 | 88.75 | 92.75 | 0.00 | 0.00% | 1 | 2 | 132.42% | Yes |
| DELL251219C00065000 | 10/16 3:39 PM | 65.00 | 85.85 | 86 | 89.95 | 0.00 | 0.00% | 4 | 4 | 132.62% | Yes |
| DELL251219C00070000 | 10/20 11:35 AM | 70.00 | 78.35 | 81.05 | 85.05 | 0.00 | 0.00% | 9 | 6 | 125.00% | Yes |
| DELL251219C00080000 | 10/20 9:32 AM | 80.00 | 70.00 | 71.5 | 74.25 | 0.00 | 0.00% | 5 | 8 | 99.80% | Yes |
| DELL251219C00085000 | 10/22 3:12 PM | 85.00 | 64.29 | 66.8 | 69.15 | 0.00 | 0.00% | 1 | 35 | 94.78% | Yes |
| DELL251219C00090000 | 11/4 9:37 AM | 90.00 | 64.70 | 62.45 | 64.25 | 0.00 | 0.00% | 1 | 24 | 95.95% | Yes |
| DELL251219C00095000 | 10/31 11:31 AM | 95.00 | 68.21 | 57.6 | 60.35 | 0.00 | 0.00% | 2 | 32 | 98.68% | Yes |
| DELL251219C00100000 | 10/31 3:01 PM | 100.00 | 62.00 | 52.6 | 54.45 | 0.00 | 0.00% | 1 | 219 | 82.76% | Yes |
| DELL251219C00105000 | 11/3 10:15 AM | 105.00 | 60.56 | 47.8 | 50.6 | 0.00 | 0.00% | 6 | 67 | 84.52% | Yes |
| DELL251219C00110000 | 10/29 3:18 PM | 110.00 | 54.89 | 43 | 45.7 | 0.00 | 0.00% | 5 | 226 | 78.00% | Yes |
| DELL251219C00115000 | 10/28 10:58 AM | 115.00 | 48.30 | 38.35 | 41.1 | 0.00 | 0.00% | 3 | 67 | 73.76% | Yes |
| DELL251219C00120000 | 11/4 11:42 AM | 120.00 | 38.76 | 33.95 | 34.9 | 0.00 | 0.00% | 1 | 624 | 62.65% | Yes |
| DELL251219C00125000 | 11/5 10:46 AM | 125.00 | 29.05 | 29.35 | 30.65 | -3.60 | -11.03% | 13 | 1940 | 59.78% | Yes |
| DELL251219C00130000 | 11/5 3:47 PM | 130.00 | 26.78 | 26 | 26.55 | -1.75 | -6.13% | 11 | 807 | 60.82% | Yes |
| DELL251219C00135000 | 11/5 10:16 AM | 135.00 | 21.33 | 21.45 | 22.75 | -3.66 | -14.65% | 3 | 863 | 57.08% | Yes |
| DELL251219C00140000 | 11/5 3:07 PM | 140.00 | 20.10 | 18.75 | 19.3 | -1.03 | -4.87% | 60 | 2047 | 58.37% | Yes |
| DELL251219C00145000 | 11/5 3:49 PM | 145.00 | 15.75 | 15.15 | 17.6 | -2.01 | -11.32% | 6 | 1925 | 59.91% | Yes |
| DELL251219C00150000 | 11/5 3:58 PM | 150.00 | 13.10 | 13 | 13.25 | -1.85 | -12.37% | 604 | 4573 | 56.82% | Yes |
| DELL251219C00155000 | 11/5 2:55 PM | 155.00 | 12.04 | 10.55 | 10.8 | 0.01 | 0.08% | 101 | 1311 | 56.10% | No |
| DELL251219C00160000 | 11/5 3:53 PM | 160.00 | 8.65 | 8.55 | 8.75 | -1.13 | -11.55% | 261 | 12440 | 55.87% | No |
| DELL251219C00165000 | 11/5 3:49 PM | 165.00 | 6.90 | 6.8 | 7.05 | -1.38 | -16.67% | 78 | 1541 | 55.62% | No |
| DELL251219C00170000 | 11/5 3:48 PM | 170.00 | 5.65 | 5.4 | 5.65 | -0.65 | -10.32% | 175 | 1237 | 55.60% | No |
| DELL251219C00175000 | 11/5 3:49 PM | 175.00 | 4.30 | 4.25 | 4.5 | -0.80 | -15.69% | 10 | 1347 | 55.62% | No |
| DELL251219C00180000 | 11/5 3:46 PM | 180.00 | 3.55 | 3.3 | 3.45 | -0.56 | -13.63% | 71 | 1203 | 55.24% | No |
| DELL251219C00185000 | 11/5 2:16 PM | 185.00 | 2.93 | 2.41 | 2.73 | -0.32 | -9.85% | 15 | 528 | 54.86% | No |
| DELL251219C00190000 | 11/5 3:59 PM | 190.00 | 1.96 | 1.71 | 2.58 | -0.48 | -19.67% | 134 | 3328 | 56.23% | No |
| DELL251219C00195000 | 11/5 3:51 PM | 195.00 | 1.79 | 1.32 | 2.06 | -0.14 | -7.25% | 25 | 219 | 56.57% | No |
| DELL251219C00200000 | 11/5 3:20 PM | 200.00 | 1.44 | 1.1 | 1.7 | -0.23 | -13.77% | 9 | 1202 | 57.64% | No |
| DELL251219C00210000 | 11/5 3:49 PM | 210.00 | 0.74 | 0.6 | 1.1 | -0.38 | -33.93% | 1 | 1786 | 57.98% | No |
| DELL251219C00220000 | 11/5 3:55 PM | 220.00 | 0.58 | 0.2 | 0.54 | -0.09 | -13.43% | 14 | 251 | 55.18% | No |
| DELL251219C00230000 | 11/3 12:53 PM | 230.00 | 0.66 | 0.03 | 0.96 | 0.00 | 0.00% | 15 | 99 | 63.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL251219P00060000 | 10/7 9:42 AM | 60.00 | 0.02 | 0 | 1.77 | 0.00 | 0.00% | 1 | 2 | 156.35% | No |
| DELL251219P00065000 | 10/20 3:14 PM | 65.00 | 0.07 | 0 | 0.22 | 0.00 | 0.00% | 5 | 31 | 104.10% | No |
| DELL251219P00070000 | 11/3 10:13 AM | 70.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 4 | 67 | 91.41% | No |
| DELL251219P00075000 | 9/16 12:50 PM | 75.00 | 0.25 | 0.02 | 0.37 | 0.00 | 0.00% | 1 | 58 | 94.92% | No |
| DELL251219P00080000 | 10/23 1:22 PM | 80.00 | 0.13 | 0 | 0.13 | 0.00 | 0.00% | 1 | 125 | 75.39% | No |
| DELL251219P00085000 | 10/20 12:56 PM | 85.00 | 0.30 | 0 | 0.46 | 0.00 | 0.00% | 2 | 449 | 81.54% | No |
| DELL251219P00090000 | 11/3 3:39 PM | 90.00 | 0.20 | 0.1 | 0.3 | 0.00 | 0.00% | 2 | 264 | 72.85% | No |
| DELL251219P00095000 | 11/5 11:13 AM | 95.00 | 0.21 | 0.2 | 0.39 | 0.01 | 5.00% | 10 | 165 | 70.36% | No |
| DELL251219P00100000 | 11/4 12:53 PM | 100.00 | 0.30 | 0.25 | 0.52 | 0.00 | 0.00% | 1 | 1363 | 66.65% | No |
| DELL251219P00105000 | 11/5 10:27 AM | 105.00 | 0.44 | 0.2 | 0.69 | 0.06 | 15.79% | 51 | 846 | 61.62% | No |
| DELL251219P00110000 | 11/5 3:56 PM | 110.00 | 0.60 | 0.5 | 0.75 | 0.05 | 9.09% | 158 | 3533 | 58.98% | No |
| DELL251219P00115000 | 11/5 3:56 PM | 115.00 | 0.93 | 0.69 | 1.14 | 0.09 | 10.71% | 18 | 1880 | 57.08% | No |
| DELL251219P00120000 | 11/5 3:35 PM | 120.00 | 1.31 | 1.1 | 1.55 | -0.12 | -8.39% | 16 | 5510 | 55.32% | No |
| DELL251219P00125000 | 11/5 3:51 PM | 125.00 | 2.05 | 1.92 | 2.25 | 0.15 | 7.89% | 45 | 1858 | 55.44% | No |
| DELL251219P00130000 | 11/5 3:49 PM | 130.00 | 2.85 | 2.94 | 3.1 | 0.08 | 2.89% | 746 | 2168 | 54.86% | No |
| DELL251219P00135000 | 11/5 3:56 PM | 135.00 | 4.15 | 4.15 | 4.25 | 0.10 | 2.47% | 138 | 1521 | 54.07% | No |
| DELL251219P00140000 | 11/5 3:59 PM | 140.00 | 5.70 | 5.6 | 5.8 | 0.34 | 6.34% | 99 | 1216 | 53.38% | No |
| DELL251219P00145000 | 11/5 2:34 PM | 145.00 | 6.90 | 7.55 | 7.65 | -0.29 | -4.03% | 26 | 1195 | 53.04% | No |
| DELL251219P00150000 | 11/5 3:08 PM | 150.00 | 9.20 | 9.8 | 9.9 | 0.10 | 1.10% | 190 | 1822 | 52.66% | No |
| DELL251219P00155000 | 11/5 10:30 AM | 155.00 | 13.62 | 12.4 | 12.6 | 2.19 | 19.16% | 44 | 904 | 52.48% | Yes |
| DELL251219P00160000 | 11/5 3:49 PM | 160.00 | 15.25 | 15.3 | 15.5 | 1.09 | 7.70% | 44 | 529 | 51.84% | Yes |
| DELL251219P00165000 | 11/5 1:53 PM | 165.00 | 17.73 | 18.6 | 19.4 | 0.69 | 4.05% | 21 | 222 | 53.05% | Yes |
| DELL251219P00170000 | 11/4 10:10 AM | 170.00 | 20.00 | 20.1 | 22.65 | 0.00 | 0.00% | 3 | 224 | 53.13% | Yes |
| DELL251219P00175000 | 11/4 2:50 PM | 175.00 | 26.00 | 24 | 26.55 | 1.35 | 5.48% | 1 | 219 | 53.21% | Yes |
| DELL251219P00180000 | 11/3 1:35 PM | 180.00 | 23.05 | 28.2 | 31.3 | 0.00 | 0.00% | 526 | 77 | 57.36% | Yes |
| DELL251219P00185000 | 11/5 3:50 PM | 185.00 | 34.50 | 32.5 | 35.5 | 8.40 | 32.18% | 5 | 3 | 57.28% | Yes |
| DELL251219P00190000 | 10/9 12:31 PM | 190.00 | 37.05 | 36.85 | 39.7 | 0.00 | 0.00% | 2 | 4 | 55.97% | Yes |
| DELL251219P00195000 | 10/31 11:37 AM | 195.00 | 36.00 | 41.55 | 43.9 | 0.00 | 0.00% | 46 | 8 | 52.88% | Yes |
| DELL251219P00210000 | 10/10 10:20 AM | 210.00 | 53.90 | 55.85 | 58.5 | 0.00 | 0.00% | 0 | 29 | 58.86% | Yes |
| DELL251219P00220000 | 10/29 9:57 AM | 220.00 | 54.65 | 65.65 | 68.35 | 0.00 | 0.00% | 1 | 0 | 62.89% | Yes |
| DELL251219P00230000 | 10/9 3:51 PM | 230.00 | 74.10 | 75.55 | 79.45 | 0.00 | 0.00% | 0 | 0 | 83.18% | Yes |
