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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 10/14 12:01 PM | 35.00 | 115.60 | 116.1 | 119.95 | 0.00 | 0.00% | 2 | 375 | 175.59% | Yes |
| DELL260116C00037500 | 8/27 1:16 PM | 37.50 | 76.10 | 88.7 | 91.55 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DELL260116C00040000 | 7/18 3:45 PM | 40.00 | 91.75 | 89.2 | 92.35 | 0.00 | 0.00% | 10 | 83 | 0.00% | Yes |
| DELL260116C00042500 | 9/2 11:40 AM | 42.50 | 78.12 | 104.3 | 107.7 | 0.00 | 0.00% | 30 | 39 | 0.00% | Yes |
| DELL260116C00045000 | 8/25 2:16 PM | 45.00 | 87.42 | 84.25 | 87.55 | 0.00 | 0.00% | 25 | 10 | 0.00% | Yes |
| DELL260116C00047500 | 3/28 2:53 PM | 47.50 | 46.42 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| DELL260116C00050000 | 9/23 3:44 PM | 50.00 | 84.50 | 0 | 0 | 0.00 | 0.00% | 5 | 58 | 0.00% | Yes |
| DELL260116C00055000 | 10/30 10:41 AM | 55.00 | 109.55 | 96.35 | 100.2 | 0.00 | 0.00% | 2 | 15 | 131.98% | Yes |
| DELL260116C00057500 | 6/20 12:23 PM | 57.50 | 63.00 | 73.9 | 75.05 | 0.00 | 0.00% | 6 | 9 | 0.00% | Yes |
| DELL260116C00060000 | 10/30 1:26 PM | 60.00 | 103.47 | 91.3 | 95.15 | 0.00 | 0.00% | 2 | 205 | 120.26% | Yes |
| DELL260116C00062500 | 8/20 10:48 AM | 62.50 | 66.19 | 68.35 | 69.3 | 0.00 | 0.00% | 10 | 31 | 0.00% | Yes |
| DELL260116C00065000 | 10/29 11:50 AM | 65.00 | 100.05 | 86.4 | 90.3 | 0.00 | 0.00% | 1 | 224 | 114.01% | Yes |
| DELL260116C00067500 | 10/27 1:58 PM | 67.50 | 94.25 | 83.95 | 87.95 | 0.00 | 0.00% | 15 | 34 | 111.77% | Yes |
| DELL260116C00070000 | 11/4 1:19 PM | 70.00 | 87.38 | 81.35 | 85.4 | 0.00 | 0.00% | 1 | 98 | 105.71% | Yes |
| DELL260116C00072500 | 10/27 3:06 PM | 72.50 | 89.62 | 80.1 | 82.1 | 0.00 | 0.00% | 21 | 127 | 106.06% | Yes |
| DELL260116C00075000 | 11/3 10:51 AM | 75.00 | 89.00 | 77.55 | 79.55 | 0.00 | 0.00% | 1 | 787 | 100.88% | Yes |
| DELL260116C00077500 | 10/27 3:06 PM | 77.50 | 84.47 | 74.45 | 77.05 | 0.00 | 0.00% | 12 | 116 | 90.87% | Yes |
| DELL260116C00080000 | 10/27 3:04 PM | 80.00 | 82.04 | 72.15 | 74.6 | 0.00 | 0.00% | 8 | 2024 | 89.65% | Yes |
| DELL260116C00082500 | 10/30 3:56 PM | 82.50 | 79.78 | 69.7 | 72.3 | 0.00 | 0.00% | 14 | 176 | 88.21% | Yes |
| DELL260116C00085000 | 10/31 2:22 PM | 85.00 | 76.90 | 67.35 | 69.7 | 0.00 | 0.00% | 2 | 410 | 84.96% | Yes |
| DELL260116C00087500 | 10/30 3:56 PM | 87.50 | 75.06 | 64.85 | 67.45 | 0.00 | 0.00% | 40 | 323 | 83.33% | Yes |
| DELL260116C00090000 | 10/31 3:39 PM | 90.00 | 73.06 | 62.5 | 64.85 | 0.00 | 0.00% | 2 | 840 | 80.13% | Yes |
| DELL260116C00092500 | 10/29 2:36 PM | 92.50 | 72.90 | 60.3 | 62.45 | 0.00 | 0.00% | 5 | 181 | 79.37% | Yes |
| DELL260116C00095000 | 11/5 9:37 AM | 95.00 | 58.00 | 58.25 | 60.05 | -5.52 | -8.69% | 1 | 719 | 79.22% | Yes |
| DELL260116C00097500 | 10/29 9:53 AM | 97.50 | 69.68 | 55.7 | 57.65 | 0.00 | 0.00% | 3 | 589 | 75.99% | Yes |
| DELL260116C00100000 | 11/5 3:57 PM | 100.00 | 54.10 | 53.6 | 55.25 | -4.20 | -7.20% | 44 | 2861 | 75.17% | Yes |
| DELL260116C00105000 | 11/5 3:42 PM | 105.00 | 50.40 | 49.05 | 50.55 | -3.10 | -5.79% | 22 | 909 | 71.75% | Yes |
| DELL260116C00110000 | 11/4 9:54 AM | 110.00 | 49.40 | 43.95 | 45.95 | 0.00 | 0.00% | 7 | 2162 | 66.13% | Yes |
| DELL260116C00115000 | 11/5 2:09 PM | 115.00 | 41.80 | 40 | 41.5 | 0.35 | 0.84% | 1 | 1505 | 65.17% | Yes |
| DELL260116C00120000 | 11/5 1:08 PM | 120.00 | 36.87 | 35.45 | 36.85 | -9.63 | -20.71% | 3 | 2337 | 60.75% | Yes |
| DELL260116C00125000 | 11/4 2:52 PM | 125.00 | 34.23 | 31.45 | 32.4 | 0.00 | 0.00% | 5 | 2116 | 58.15% | Yes |
| DELL260116C00130000 | 11/5 11:44 AM | 130.00 | 28.00 | 27.8 | 29.35 | -2.00 | -6.67% | 9 | 4476 | 59.19% | Yes |
| DELL260116C00135000 | 11/5 3:54 PM | 135.00 | 24.80 | 23.2 | 25.5 | -2.00 | -7.46% | 11 | 3562 | 54.99% | Yes |
| DELL260116C00140000 | 11/5 3:30 PM | 140.00 | 22.00 | 20.65 | 22.35 | -0.84 | -3.68% | 48 | 3811 | 55.97% | Yes |
| DELL260116C00145000 | 11/5 1:35 PM | 145.00 | 19.21 | 17.15 | 19.35 | -0.70 | -3.52% | 34 | 1667 | 54.18% | Yes |
| DELL260116C00150000 | 11/5 3:57 PM | 150.00 | 15.53 | 15.45 | 15.65 | -1.81 | -10.44% | 96 | 4415 | 53.55% | Yes |
| DELL260116C00155000 | 11/5 3:14 PM | 155.00 | 13.95 | 13.05 | 13.35 | -1.55 | -10.00% | 93 | 3162 | 53.21% | No |
| DELL260116C00160000 | 11/5 3:44 PM | 160.00 | 11.35 | 11 | 11.25 | -1.25 | -9.92% | 219 | 2524 | 52.91% | No |
| DELL260116C00165000 | 11/5 3:53 PM | 165.00 | 9.25 | 9.2 | 9.35 | -1.35 | -12.74% | 193 | 3051 | 52.49% | No |
| DELL260116C00170000 | 11/5 3:48 PM | 170.00 | 7.85 | 7.65 | 7.8 | -1.10 | -12.29% | 74 | 2113 | 52.32% | No |
| DELL260116C00175000 | 11/5 2:34 PM | 175.00 | 6.99 | 6.3 | 6.55 | -0.37 | -5.03% | 64 | 2925 | 52.28% | No |
| DELL260116C00180000 | 11/5 2:52 PM | 180.00 | 5.90 | 5.2 | 5.5 | -0.30 | -4.84% | 49 | 2989 | 52.40% | No |
| DELL260116C00185000 | 11/5 2:34 PM | 185.00 | 4.73 | 4.15 | 4.55 | -0.42 | -8.16% | 12 | 753 | 52.09% | No |
| DELL260116C00190000 | 11/5 2:46 PM | 190.00 | 3.88 | 3.4 | 3.75 | -0.32 | -7.62% | 18 | 1530 | 52.11% | No |
| DELL260116C00195000 | 11/4 12:27 PM | 195.00 | 4.00 | 2.79 | 3.65 | 0.00 | 0.00% | 4 | 2023 | 53.81% | No |
| DELL260116C00200000 | 11/5 3:51 PM | 200.00 | 2.54 | 2.32 | 2.76 | -0.36 | -12.41% | 41 | 5922 | 53.14% | No |
| DELL260116C00210000 | 11/5 3:04 PM | 210.00 | 1.80 | 1.29 | 2.16 | -0.15 | -7.69% | 5 | 237 | 53.43% | No |
| DELL260116C00220000 | 11/5 11:21 AM | 220.00 | 1.20 | 0.65 | 1.48 | -0.20 | -14.29% | 1 | 1319 | 52.66% | No |
| DELL260116C00230000 | 11/5 9:43 AM | 230.00 | 0.72 | 0.45 | 1.03 | -0.18 | -20.00% | 21 | 255 | 53.37% | No |
| DELL260116C00240000 | 11/4 3:39 PM | 240.00 | 0.71 | 0.14 | 0.77 | 0.00 | 0.00% | 1 | 430 | 52.93% | No |
| DELL260116C00250000 | 11/5 2:32 PM | 250.00 | 0.36 | 0.3 | 0.41 | -0.04 | -10.00% | 21 | 2881 | 54.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 7/29 11:37 AM | 35.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 3 | 359 | 152.54% | No |
| DELL260116P00037500 | 5/20 10:00 AM | 37.50 | 0.38 | 0 | 1.5 | 0.00 | 0.00% | 3 | 412 | 173.63% | No |
| DELL260116P00040000 | 9/4 12:18 PM | 40.00 | 0.10 | 0 | 0.09 | 0.00 | 0.00% | 1 | 70 | 112.89% | No |
| DELL260116P00042500 | 9/4 12:18 PM | 42.50 | 0.15 | 0 | 1.5 | 0.00 | 0.00% | 1 | 53 | 158.69% | No |
| DELL260116P00045000 | 11/4 12:02 PM | 45.00 | 0.03 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1110 | 121.29% | No |
| DELL260116P00047500 | 8/14 10:55 AM | 47.50 | 0.10 | 0 | 1.33 | 0.00 | 0.00% | 4 | 424 | 142.48% | No |
| DELL260116P00050000 | 10/31 12:19 PM | 50.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 5 | 630 | 103.52% | No |
| DELL260116P00055000 | 10/8 11:34 AM | 55.00 | 0.10 | 0.01 | 2.04 | 0.00 | 0.00% | 7 | 820 | 136.47% | No |
| DELL260116P00057500 | 10/31 12:51 PM | 57.50 | 0.01 | 0 | 0.39 | 0.00 | 0.00% | 1 | 796 | 99.51% | No |
| DELL260116P00060000 | 10/31 12:16 PM | 60.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 1895 | 95.80% | No |
| DELL260116P00062500 | 9/8 2:03 PM | 62.50 | 0.20 | 0 | 0 | 0.00 | 0.00% | 3 | 295 | 50.00% | No |
| DELL260116P00065000 | 10/27 3:43 PM | 65.00 | 0.10 | 0.01 | 0.42 | 0.00 | 0.00% | 25 | 1036 | 89.06% | No |
| DELL260116P00067500 | 10/27 1:50 PM | 67.50 | 0.10 | 0 | 0.43 | 0.00 | 0.00% | 15 | 1022 | 85.35% | No |
| DELL260116P00070000 | 11/5 10:07 AM | 70.00 | 0.45 | 0 | 0.72 | 0.34 | 309.09% | 1 | 2247 | 88.57% | No |
| DELL260116P00072500 | 11/5 10:07 AM | 72.50 | 0.65 | 0 | 0.75 | 0.55 | 550.00% | 1 | 866 | 85.50% | No |
| DELL260116P00075000 | 10/31 11:51 AM | 75.00 | 0.20 | 0.05 | 0.48 | 0.00 | 0.00% | 1 | 2914 | 77.64% | No |
| DELL260116P00077500 | 10/30 12:44 PM | 77.50 | 0.14 | 0.05 | 0.49 | 0.00 | 0.00% | 2 | 1687 | 74.61% | No |
| DELL260116P00080000 | 11/3 12:25 PM | 80.00 | 0.50 | 0 | 0.52 | 0.00 | 0.00% | 3 | 5957 | 71.00% | No |
| DELL260116P00082500 | 11/3 11:54 AM | 82.50 | 0.17 | 0.02 | 0.56 | 0.00 | 0.00% | 3 | 4236 | 69.14% | No |
| DELL260116P00085000 | 11/3 11:54 AM | 85.00 | 0.31 | 0.15 | 0.6 | 0.00 | 0.00% | 1 | 3612 | 68.95% | No |
| DELL260116P00087500 | 10/30 3:52 PM | 87.50 | 0.30 | 0.06 | 0.66 | 0.00 | 0.00% | 38 | 1310 | 65.48% | No |
| DELL260116P00090000 | 11/5 1:06 PM | 90.00 | 0.34 | 0.25 | 0.52 | -0.01 | -2.86% | 1 | 6815 | 63.28% | No |
| DELL260116P00092500 | 11/5 1:06 PM | 92.50 | 0.42 | 0.16 | 0.6 | 0.12 | 40.00% | 1 | 2368 | 60.25% | No |
| DELL260116P00095000 | 10/29 9:53 AM | 95.00 | 0.35 | 0.2 | 0.68 | 0.00 | 0.00% | 4 | 2711 | 58.94% | No |
| DELL260116P00097500 | 10/30 1:04 PM | 97.50 | 0.47 | 0.35 | 0.78 | 0.00 | 0.00% | 4 | 1933 | 58.84% | No |
| DELL260116P00100000 | 11/4 12:25 PM | 100.00 | 0.45 | 0.27 | 0.9 | 0.00 | 0.00% | 1 | 14536 | 56.35% | No |
| DELL260116P00105000 | 11/5 11:14 AM | 105.00 | 1.02 | 0.53 | 1.1 | 0.29 | 39.73% | 1 | 5149 | 54.49% | No |
| DELL260116P00110000 | 11/5 2:25 PM | 110.00 | 1.32 | 0.79 | 1.81 | 0.10 | 8.20% | 1 | 3085 | 54.69% | No |
| DELL260116P00115000 | 11/5 1:06 PM | 115.00 | 1.70 | 1.21 | 1.9 | 0.20 | 13.33% | 3 | 2614 | 51.22% | No |
| DELL260116P00120000 | 11/5 2:09 PM | 120.00 | 2.40 | 1.93 | 2.6 | 0.05 | 2.13% | 7 | 4560 | 50.85% | No |
| DELL260116P00125000 | 11/5 2:25 PM | 125.00 | 3.19 | 2.67 | 3.35 | 0.64 | 25.10% | 93 | 2230 | 51.48% | No |
| DELL260116P00130000 | 11/5 11:26 AM | 130.00 | 4.60 | 4.3 | 4.5 | 0.35 | 8.24% | 39 | 1668 | 50.37% | No |
| DELL260116P00135000 | 11/5 10:23 AM | 135.00 | 6.50 | 5.7 | 5.85 | 0.98 | 17.75% | 26 | 1585 | 50.05% | No |
| DELL260116P00140000 | 11/5 3:59 PM | 140.00 | 7.45 | 7.4 | 7.5 | 0.32 | 4.49% | 35 | 2012 | 49.38% | No |
| DELL260116P00145000 | 11/5 3:59 PM | 145.00 | 9.35 | 9.35 | 9.65 | 0.90 | 10.65% | 25 | 1101 | 49.54% | No |
| DELL260116P00150000 | 11/5 2:08 PM | 150.00 | 11.00 | 11.7 | 11.8 | -0.30 | -2.65% | 62 | 1287 | 48.51% | No |
| DELL260116P00155000 | 11/5 11:39 AM | 155.00 | 14.77 | 14.25 | 15.3 | 2.12 | 16.76% | 87 | 1152 | 51.40% | Yes |
| DELL260116P00160000 | 11/5 3:59 PM | 160.00 | 17.25 | 17.25 | 17.45 | 0.70 | 4.23% | 42 | 345 | 48.21% | Yes |
| DELL260116P00165000 | 11/5 1:52 PM | 165.00 | 19.30 | 20.45 | 20.85 | 1.00 | 5.46% | 54 | 739 | 48.63% | Yes |
| DELL260116P00170000 | 11/4 3:56 PM | 170.00 | 23.00 | 22.25 | 25.05 | 0.00 | 0.00% | 37 | 46 | 51.29% | Yes |
| DELL260116P00175000 | 11/4 10:57 AM | 175.00 | 28.55 | 25.55 | 28.15 | 3.59 | 14.38% | 4 | 28 | 48.66% | Yes |
| DELL260116P00180000 | 10/30 3:10 PM | 180.00 | 25.20 | 29.5 | 32.1 | 0.00 | 0.00% | 2 | 5 | 48.62% | Yes |
| DELL260116P00185000 | 11/3 12:27 PM | 185.00 | 27.00 | 33.65 | 36.65 | 0.00 | 0.00% | 7 | 7 | 50.70% | Yes |
| DELL260116P00190000 | 8/15 1:03 PM | 190.00 | 52.80 | 58.95 | 60 | 0.00 | 0.00% | 12 | 0 | 126.57% | Yes |
| DELL260116P00195000 | 10/28 3:43 PM | 195.00 | 33.45 | 42.3 | 45.3 | 0.00 | 0.00% | 15 | 1 | 50.88% | Yes |
| DELL260116P00200000 | 10/31 10:38 AM | 200.00 | 40.20 | 46.95 | 49.85 | 0.00 | 0.00% | 1 | 0 | 51.36% | Yes |
| DELL260116P00210000 | 5/30 11:00 AM | 210.00 | 96.68 | 85.8 | 87.8 | 0.00 | 0.00% | 1 | 0 | 170.86% | Yes |
| DELL260116P00220000 | 11/8 1:48 PM | 220.00 | 87.25 | 99.9 | 103.95 | 0.00 | 0.00% | 6 | 3 | 197.38% | Yes |
| DELL260116P00240000 | 6/26 10:01 AM | 240.00 | 105.50 | 125.6 | 129.9 | 0.00 | 0.00% | 2 | 0 | 232.47% | Yes |
| DELL260116P00250000 | 11/21 9:48 AM | 250.00 | 114.00 | 132.1 | 135 | 0.00 | 0.00% | 1 | 0 | 223.02% | Yes |
