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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260220C00080000 | 10/10 3:11 PM | 80.00 | 73.08 | 71.9 | 75 | 0.00 | 0.00% | 0 | 1 | 74.71% | Yes |
| DELL260220C00085000 | 10/7 9:52 AM | 85.00 | 67.08 | 67.3 | 70.15 | 0.00 | 0.00% | 0 | 1 | 72.31% | Yes |
| DELL260220C00090000 | 10/10 9:35 AM | 90.00 | 69.64 | 62.6 | 66 | 0.00 | 0.00% | 3 | 4 | 72.50% | Yes |
| DELL260220C00095000 | 10/10 10:29 AM | 95.00 | 64.85 | 57.9 | 61.3 | 0.00 | 0.00% | 0 | 4 | 69.09% | Yes |
| DELL260220C00100000 | 10/24 11:27 AM | 100.00 | 61.50 | 53.4 | 56.65 | 0.00 | 0.00% | 2 | 8 | 66.44% | Yes |
| DELL260220C00105000 | 10/29 12:24 PM | 105.00 | 61.92 | 49.3 | 52.1 | 0.00 | 0.00% | 1 | 46 | 65.05% | Yes |
| DELL260220C00110000 | 11/5 3:47 PM | 110.00 | 46.35 | 44.9 | 47.6 | -5.52 | -10.64% | 1 | 7 | 62.28% | Yes |
| DELL260220C00115000 | 10/17 9:44 AM | 115.00 | 39.50 | 40.5 | 43.5 | 0.00 | 0.00% | 1 | 14 | 60.19% | Yes |
| DELL260220C00120000 | 11/5 1:08 PM | 120.00 | 37.90 | 36.6 | 38.65 | -6.99 | -15.57% | 1 | 52 | 57.02% | Yes |
| DELL260220C00125000 | 11/4 11:02 AM | 125.00 | 37.53 | 32.45 | 35.55 | 0.00 | 0.00% | 1 | 41 | 56.70% | Yes |
| DELL260220C00130000 | 11/5 12:45 PM | 130.00 | 30.55 | 29.3 | 31.85 | -7.95 | -20.65% | 2 | 31 | 56.34% | Yes |
| DELL260220C00135000 | 11/5 12:45 PM | 135.00 | 27.05 | 25.2 | 28.45 | -6.30 | -18.89% | 25 | 81 | 54.03% | Yes |
| DELL260220C00140000 | 11/5 1:39 PM | 140.00 | 24.53 | 22.25 | 25.35 | -0.97 | -3.80% | 5 | 216 | 53.64% | Yes |
| DELL260220C00145000 | 11/5 3:44 PM | 145.00 | 20.95 | 19.15 | 21.95 | -2.55 | -10.85% | 13 | 158 | 51.80% | Yes |
| DELL260220C00150000 | 11/5 3:59 PM | 150.00 | 17.90 | 17.85 | 18.15 | -1.70 | -8.67% | 437 | 594 | 51.50% | Yes |
| DELL260220C00155000 | 11/5 2:56 PM | 155.00 | 16.86 | 15.5 | 16.9 | -0.54 | -3.10% | 99 | 287 | 52.78% | No |
| DELL260220C00160000 | 11/5 3:59 PM | 160.00 | 13.45 | 13.45 | 13.7 | -1.75 | -11.51% | 88 | 451 | 50.85% | No |
| DELL260220C00165000 | 11/5 2:52 PM | 165.00 | 12.59 | 11.55 | 12.85 | -1.36 | -9.75% | 9 | 480 | 52.09% | No |
| DELL260220C00170000 | 11/5 2:19 PM | 170.00 | 10.75 | 9.75 | 10.2 | -0.20 | -1.83% | 16 | 257 | 50.09% | No |
| DELL260220C00175000 | 11/5 2:13 PM | 175.00 | 9.20 | 8.45 | 8.75 | -1.15 | -11.11% | 68 | 190 | 50.12% | No |
| DELL260220C00180000 | 11/5 1:06 PM | 180.00 | 7.75 | 7.25 | 7.5 | -1.15 | -12.92% | 3 | 120 | 50.09% | No |
| DELL260220C00185000 | 11/4 3:59 PM | 185.00 | 7.09 | 6.15 | 6.4 | 0.00 | 0.00% | 19 | 111 | 50.39% | No |
| DELL260220C00190000 | 11/5 2:20 PM | 190.00 | 5.80 | 4.4 | 6.05 | -0.85 | -12.78% | 22 | 224 | 52.56% | No |
| DELL260220C00195000 | 11/4 2:46 PM | 195.00 | 5.35 | 4.45 | 4.7 | 0.00 | 0.00% | 26 | 84 | 50.00% | No |
| DELL260220C00200000 | 11/5 2:14 PM | 200.00 | 4.15 | 3.4 | 4.45 | -0.25 | -5.68% | 35 | 410 | 50.17% | No |
| DELL260220C00210000 | 11/3 3:42 PM | 210.00 | 3.05 | 2.31 | 3.3 | -1.25 | -29.07% | 1 | 161 | 50.07% | No |
| DELL260220C00220000 | 10/31 2:56 PM | 220.00 | 3.25 | 1.57 | 2.55 | 0.00 | 0.00% | 1 | 7 | 50.45% | No |
| DELL260220C00230000 | 11/5 9:55 AM | 230.00 | 1.35 | 1.1 | 1.81 | -0.62 | -31.47% | 66 | 414 | 50.35% | No |
| DELL260220C00240000 | 11/5 1:17 PM | 240.00 | 1.17 | 0.7 | 1.51 | -0.37 | -24.03% | 20 | 17 | 51.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260220P00075000 | 9/22 1:21 PM | 75.00 | 0.54 | 0 | 0 | 0.00 | 0.00% | 0 | 17 | 25.00% | No |
| DELL260220P00080000 | 9/30 2:03 PM | 80.00 | 0.50 | 0.11 | 0.71 | 0.00 | 0.00% | 0 | 3 | 62.70% | No |
| DELL260220P00085000 | 10/15 12:03 PM | 85.00 | 0.52 | 0.01 | 0.81 | 0.00 | 0.00% | 0 | 1 | 57.42% | No |
| DELL260220P00090000 | 9/23 2:28 PM | 90.00 | 1.25 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 25.00% | No |
| DELL260220P00095000 | 10/9 2:52 PM | 95.00 | 0.81 | 0.1 | 1.31 | 0.00 | 0.00% | 0 | 5 | 52.91% | No |
| DELL260220P00100000 | 10/31 12:51 PM | 100.00 | 0.71 | 0.53 | 1.35 | 0.00 | 0.00% | 1 | 29 | 51.07% | No |
| DELL260220P00105000 | 10/24 10:49 AM | 105.00 | 1.30 | 0.83 | 2.09 | 0.00 | 0.00% | 20 | 37 | 51.37% | No |
| DELL260220P00110000 | 10/29 10:59 AM | 110.00 | 1.37 | 1.5 | 2.85 | 0.00 | 0.00% | 1 | 63 | 51.73% | No |
| DELL260220P00115000 | 11/5 12:56 PM | 115.00 | 2.85 | 2.25 | 3.45 | 0.97 | 51.60% | 1 | 73 | 50.62% | No |
| DELL260220P00120000 | 11/5 12:56 PM | 120.00 | 3.80 | 3.1 | 3.9 | 0.41 | 12.09% | 11 | 423 | 50.66% | No |
| DELL260220P00125000 | 11/5 1:36 PM | 125.00 | 4.45 | 4.45 | 4.8 | 0.10 | 2.30% | 106 | 53 | 49.00% | No |
| DELL260220P00130000 | 11/5 10:38 AM | 130.00 | 6.73 | 6.05 | 6.15 | 2.23 | 49.56% | 12 | 873 | 48.51% | No |
| DELL260220P00135000 | 11/4 10:06 AM | 135.00 | 7.00 | 7.65 | 7.75 | 0.00 | 0.00% | 1 | 242 | 48.07% | No |
| DELL260220P00140000 | 11/4 3:43 PM | 140.00 | 9.13 | 9.5 | 9.6 | 0.00 | 0.00% | 6 | 253 | 47.65% | No |
| DELL260220P00145000 | 11/5 12:57 PM | 145.00 | 11.37 | 11.6 | 11.7 | 0.97 | 9.33% | 7 | 167 | 47.21% | No |
| DELL260220P00150000 | 11/5 2:58 PM | 150.00 | 13.15 | 13.95 | 14.1 | 0.55 | 4.37% | 180 | 515 | 46.90% | No |
| DELL260220P00155000 | 11/5 2:22 PM | 155.00 | 15.70 | 16.55 | 16.8 | -0.15 | -0.95% | 64 | 331 | 46.73% | Yes |
| DELL260220P00160000 | 11/5 2:17 PM | 160.00 | 18.50 | 19.15 | 19.6 | 0.65 | 3.64% | 92 | 144 | 46.11% | Yes |
| DELL260220P00165000 | 11/4 1:11 PM | 165.00 | 20.40 | 22.5 | 22.8 | 0.00 | 0.00% | 39 | 154 | 45.98% | Yes |
| DELL260220P00170000 | 10/31 1:31 PM | 170.00 | 22.35 | 25.85 | 26.65 | 0.00 | 0.00% | 29 | 77 | 47.21% | Yes |
| DELL260220P00175000 | 10/28 1:20 PM | 175.00 | 21.65 | 27.45 | 30.1 | 0.00 | 0.00% | 2 | 46 | 46.55% | Yes |
| DELL260220P00180000 | 10/15 10:44 AM | 180.00 | 32.90 | 31.15 | 34 | 0.00 | 0.00% | 2 | 11 | 46.78% | Yes |
| DELL260220P00185000 | 10/29 11:25 AM | 185.00 | 28.55 | 35.1 | 38.35 | 0.00 | 0.00% | 2 | 6 | 48.09% | Yes |
| DELL260220P00200000 | 10/31 3:23 PM | 200.00 | 42.84 | 47.9 | 50.9 | 0.00 | 0.00% | 4 | 18 | 47.40% | Yes |
| DELL260220P00230000 | 10/22 1:37 PM | 230.00 | 84.00 | 75.9 | 78.65 | 0.00 | 0.00% | 1 | 1 | 47.08% | Yes |
