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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260417C00070000 | 9/24 10:55 AM | 70.00 | 65.05 | 88.7 | 91.35 | 0.00 | 0.00% | 2 | 0 | 124.17% | Yes |
| DELL260417C00080000 | 10/30 9:46 AM | 80.00 | 84.45 | 73 | 75.65 | 0.00 | 0.00% | 0 | 1 | 69.65% | Yes |
| DELL260417C00085000 | 10/7 3:04 PM | 85.00 | 68.00 | 69.1 | 71.8 | 0.00 | 0.00% | 1 | 4 | 72.75% | Yes |
| DELL260417C00095000 | 10/28 10:19 AM | 95.00 | 69.50 | 60.05 | 62.8 | 0.00 | 0.00% | 1 | 28 | 67.25% | Yes |
| DELL260417C00100000 | 10/10 12:24 PM | 100.00 | 58.30 | 54.85 | 58.5 | 0.00 | 0.00% | 1 | 12 | 63.00% | Yes |
| DELL260417C00105000 | 11/3 10:31 AM | 105.00 | 61.90 | 50.7 | 54.25 | 0.00 | 0.00% | 1 | 8 | 61.37% | Yes |
| DELL260417C00110000 | 11/4 2:50 PM | 110.00 | 49.65 | 47.3 | 50.15 | 0.00 | 0.00% | 3 | 14 | 61.18% | Yes |
| DELL260417C00115000 | 10/29 2:12 PM | 115.00 | 55.03 | 43.1 | 45.9 | 0.00 | 0.00% | 5 | 42 | 58.58% | Yes |
| DELL260417C00120000 | 10/28 3:06 PM | 120.00 | 53.20 | 39.65 | 41.7 | 0.00 | 0.00% | 5 | 36 | 57.13% | Yes |
| DELL260417C00125000 | 11/5 9:31 AM | 125.00 | 38.21 | 36.1 | 38.3 | -0.74 | -1.90% | 1 | 76 | 56.40% | Yes |
| DELL260417C00130000 | 10/28 12:13 PM | 130.00 | 41.63 | 32.9 | 35.55 | 0.00 | 0.00% | 1 | 1024 | 56.65% | Yes |
| DELL260417C00135000 | 11/4 1:41 PM | 135.00 | 33.89 | 29.9 | 32.45 | 0.00 | 0.00% | 1 | 79 | 56.12% | Yes |
| DELL260417C00140000 | 11/5 11:37 AM | 140.00 | 27.00 | 26.35 | 28.8 | -2.77 | -9.30% | 8 | 87 | 53.63% | Yes |
| DELL260417C00145000 | 11/5 11:00 AM | 145.00 | 23.77 | 23.95 | 26.9 | -3.23 | -11.96% | 3 | 61 | 54.58% | Yes |
| DELL260417C00150000 | 11/5 1:42 PM | 150.00 | 23.31 | 21.6 | 24.4 | -0.44 | -1.85% | 12 | 113 | 54.30% | Yes |
| DELL260417C00155000 | 11/5 12:16 PM | 155.00 | 20.25 | 18.85 | 21.7 | -2.75 | -11.96% | 1 | 568 | 52.84% | No |
| DELL260417C00160000 | 11/5 3:07 PM | 160.00 | 19.00 | 17.9 | 19.55 | -1.73 | -8.35% | 2 | 273 | 53.88% | No |
| DELL260417C00165000 | 11/5 2:17 PM | 165.00 | 16.84 | 15.95 | 17.65 | -2.06 | -10.90% | 23 | 281 | 53.57% | No |
| DELL260417C00170000 | 11/5 10:14 AM | 170.00 | 14.10 | 13.1 | 15.5 | -2.81 | -16.62% | 3 | 1411 | 51.45% | No |
| DELL260417C00175000 | 11/5 10:49 AM | 175.00 | 11.89 | 12.15 | 14.3 | -3.11 | -20.73% | 10 | 77 | 52.49% | No |
| DELL260417C00180000 | 11/5 10:49 AM | 180.00 | 10.52 | 10.8 | 12.8 | -2.33 | -18.13% | 9 | 121 | 52.31% | No |
| DELL260417C00185000 | 11/5 11:59 AM | 185.00 | 9.94 | 9.4 | 11.35 | -5.31 | -34.82% | 13 | 1062 | 51.78% | No |
| DELL260417C00190000 | 11/4 12:44 PM | 190.00 | 10.78 | 8.75 | 10.1 | 0.00 | 0.00% | 2 | 48 | 52.20% | No |
| DELL260417C00195000 | 10/21 12:06 PM | 195.00 | 7.15 | 7.35 | 8.9 | 0.00 | 0.00% | 2 | 43 | 51.34% | No |
| DELL260417C00200000 | 11/5 1:06 PM | 200.00 | 7.15 | 6.85 | 7.85 | -1.20 | -14.37% | 17 | 276 | 51.67% | No |
| DELL260417C00210000 | 11/5 12:22 PM | 210.00 | 5.65 | 5.35 | 6.45 | -3.15 | -35.80% | 2 | 279 | 51.88% | No |
| DELL260417C00220000 | 10/31 9:33 AM | 220.00 | 6.65 | 3.95 | 5.1 | 0.00 | 0.00% | 2 | 42 | 51.32% | No |
| DELL260417C00230000 | 11/5 11:41 AM | 230.00 | 3.20 | 3.1 | 4.1 | -2.20 | -40.74% | 3 | 24 | 51.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260417P00060000 | 10/14 12:20 PM | 60.00 | 0.20 | 0 | 0.5 | 0.00 | 0.00% | 0 | 6 | 65.72% | No |
| DELL260417P00070000 | 9/8 10:29 AM | 70.00 | 0.72 | 0 | 0 | 0.00 | 0.00% | 1 | 25 | 25.00% | No |
| DELL260417P00075000 | 10/24 2:04 PM | 75.00 | 0.55 | 0.11 | 1.14 | 0.00 | 0.00% | 1 | 3 | 59.52% | No |
| DELL260417P00080000 | 10/8 11:32 AM | 80.00 | 0.95 | 0.07 | 1.46 | 0.00 | 0.00% | 2 | 39 | 56.89% | No |
| DELL260417P00085000 | 8/20 1:57 PM | 85.00 | 2.71 | 1.54 | 2.07 | 0.00 | 0.00% | 0 | 1 | 63.22% | No |
| DELL260417P00090000 | 11/5 1:11 PM | 90.00 | 1.46 | 0.96 | 2 | 0.45 | 44.55% | 1 | 308 | 55.29% | No |
| DELL260417P00095000 | 9/18 10:20 AM | 95.00 | 2.81 | 2 | 3.25 | 0.00 | 0.00% | 2 | 23 | 58.95% | No |
| DELL260417P00100000 | 10/15 10:14 AM | 100.00 | 2.74 | 1.9 | 3.3 | 0.00 | 0.00% | 6 | 106 | 53.76% | No |
| DELL260417P00105000 | 11/3 2:51 PM | 105.00 | 2.13 | 2.13 | 4.3 | 0.00 | 0.00% | 2 | 679 | 52.33% | No |
| DELL260417P00110000 | 11/3 12:46 PM | 110.00 | 3.00 | 3.2 | 4.45 | 0.00 | 0.00% | 1 | 71 | 50.40% | No |
| DELL260417P00115000 | 10/30 10:19 AM | 115.00 | 4.01 | 4.1 | 5.05 | 0.00 | 0.00% | 9 | 803 | 50.67% | No |
| DELL260417P00120000 | 11/5 1:11 PM | 120.00 | 6.15 | 5.55 | 6.3 | 2.10 | 51.85% | 533 | 614 | 50.23% | No |
| DELL260417P00125000 | 11/5 3:56 PM | 125.00 | 7.40 | 7.3 | 7.65 | 0.85 | 12.98% | 3 | 229 | 49.50% | No |
| DELL260417P00130000 | 11/5 11:23 AM | 130.00 | 9.50 | 8.9 | 9.6 | 1.49 | 18.60% | 20 | 301 | 50.04% | No |
| DELL260417P00135000 | 11/5 11:23 AM | 135.00 | 11.40 | 9.95 | 11.45 | 3.90 | 52.00% | 32 | 77 | 49.60% | No |
| DELL260417P00140000 | 11/5 11:20 AM | 140.00 | 13.55 | 12.75 | 13.4 | 2.44 | 21.96% | 3 | 451 | 48.90% | No |
| DELL260417P00145000 | 10/24 10:11 AM | 145.00 | 12.80 | 14.9 | 15.6 | 0.00 | 0.00% | 7 | 284 | 48.35% | No |
| DELL260417P00150000 | 11/4 12:41 PM | 150.00 | 15.85 | 16.35 | 18.75 | 0.00 | 0.00% | 9 | 189 | 49.68% | No |
| DELL260417P00155000 | 10/30 10:08 AM | 155.00 | 16.40 | 19.95 | 20.8 | 0.00 | 0.00% | 1 | 128 | 47.75% | Yes |
| DELL260417P00160000 | 11/4 10:48 AM | 160.00 | 21.10 | 22.8 | 24.05 | 0.00 | 0.00% | 340 | 374 | 48.32% | Yes |
| DELL260417P00165000 | 11/5 2:02 PM | 165.00 | 25.10 | 25.8 | 26.5 | 3.90 | 18.40% | 21 | 91 | 46.46% | Yes |
| DELL260417P00170000 | 11/3 2:10 PM | 170.00 | 24.77 | 28.1 | 29.95 | 0.00 | 0.00% | 5 | 7 | 46.63% | Yes |
| DELL260417P00175000 | 11/4 9:56 AM | 175.00 | 29.80 | 32.35 | 33.2 | 0.00 | 0.00% | 8 | 11 | 45.86% | Yes |
| DELL260417P00180000 | 10/28 11:16 AM | 180.00 | 30.80 | 35.15 | 37.6 | 0.00 | 0.00% | 1 | 5 | 47.68% | Yes |
