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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260515C00070000 | 9/30 9:37 AM | 70.00 | 68.05 | 82.7 | 86.2 | 0.00 | 0.00% | 0 | 1 | 76.72% | Yes |
| DELL260515C00075000 | 9/2 12:31 PM | 75.00 | 47.48 | 74.3 | 75.55 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DELL260515C00080000 | 11/3 9:37 AM | 80.00 | 88.55 | 73.25 | 76.7 | 0.00 | 0.00% | 2 | 3 | 69.45% | Yes |
| DELL260515C00085000 | 10/23 3:21 PM | 85.00 | 71.90 | 68.45 | 71.95 | 0.00 | 0.00% | 0 | 1 | 65.56% | Yes |
| DELL260515C00090000 | 11/4 11:17 AM | 90.00 | 69.65 | 64.9 | 67.5 | 0.00 | 0.00% | 2 | 16 | 66.25% | Yes |
| DELL260515C00100000 | 11/4 12:21 PM | 100.00 | 61.40 | 56.35 | 58.75 | 0.00 | 0.00% | 200 | 101 | 62.21% | Yes |
| DELL260515C00105000 | 10/16 1:31 PM | 105.00 | 53.62 | 51.3 | 54.2 | 0.00 | 0.00% | 2 | 10 | 57.84% | Yes |
| DELL260515C00110000 | 10/9 1:14 PM | 110.00 | 51.99 | 47.55 | 50.95 | 0.00 | 0.00% | 1 | 15 | 58.47% | Yes |
| DELL260515C00115000 | 10/23 1:06 PM | 115.00 | 46.95 | 44.35 | 46.25 | 0.00 | 0.00% | 6 | 16 | 56.85% | Yes |
| DELL260515C00120000 | 11/4 3:54 PM | 120.00 | 45.00 | 40.65 | 42.65 | 0.00 | 0.00% | 1 | 311 | 55.84% | Yes |
| DELL260515C00125000 | 10/28 12:44 PM | 125.00 | 48.00 | 37.05 | 39.5 | 0.00 | 0.00% | 4 | 29 | 55.23% | Yes |
| DELL260515C00130000 | 11/5 11:29 AM | 130.00 | 33.65 | 33.55 | 36.1 | -9.35 | -21.74% | 1 | 18 | 53.97% | Yes |
| DELL260515C00135000 | 11/3 2:22 PM | 135.00 | 37.90 | 30.9 | 33.85 | 0.00 | 0.00% | 1 | 37 | 54.94% | Yes |
| DELL260515C00140000 | 11/3 10:13 AM | 140.00 | 37.53 | 28.45 | 30.9 | 0.00 | 0.00% | 3 | 29 | 54.74% | Yes |
| DELL260515C00145000 | 11/5 9:36 AM | 145.00 | 26.07 | 25.55 | 28.25 | -9.56 | -26.83% | 1 | 23 | 53.95% | Yes |
| DELL260515C00150000 | 10/30 11:07 AM | 150.00 | 30.95 | 23.1 | 25.8 | 0.00 | 0.00% | 2 | 82 | 53.55% | Yes |
| DELL260515C00155000 | 11/5 3:36 PM | 155.00 | 22.10 | 20.65 | 22.4 | -4.44 | -16.73% | 5 | 98 | 51.69% | No |
| DELL260515C00160000 | 11/5 3:44 PM | 160.00 | 19.75 | 18.2 | 20.15 | -4.15 | -17.36% | 3 | 271 | 50.79% | No |
| DELL260515C00165000 | 10/31 1:27 PM | 165.00 | 21.76 | 16.8 | 19.1 | 0.00 | 0.00% | 1 | 248 | 52.11% | No |
| DELL260515C00170000 | 11/4 1:55 PM | 170.00 | 17.90 | 15 | 17.15 | 0.00 | 0.00% | 49 | 223 | 51.60% | No |
| DELL260515C00175000 | 11/3 2:40 PM | 175.00 | 18.40 | 12.6 | 15.5 | 0.00 | 0.00% | 10 | 72 | 50.41% | No |
| DELL260515C00180000 | 11/4 9:52 AM | 180.00 | 14.20 | 11.85 | 13.95 | 0.00 | 0.00% | 2 | 80 | 50.93% | No |
| DELL260515C00185000 | 10/30 1:15 PM | 185.00 | 15.64 | 9.85 | 13.4 | 0.00 | 0.00% | 1 | 88 | 50.87% | No |
| DELL260515C00190000 | 10/29 2:07 PM | 190.00 | 13.55 | 9.3 | 11.4 | 0.00 | 0.00% | 3 | 68 | 50.54% | No |
| DELL260515C00195000 | 10/16 2:52 PM | 195.00 | 9.45 | 7.7 | 10.65 | 0.00 | 0.00% | 76 | 352 | 50.16% | No |
| DELL260515C00200000 | 11/4 3:37 PM | 200.00 | 9.20 | 7.05 | 9.15 | 0.00 | 0.00% | 2 | 128 | 52.54% | No |
| DELL260515C00210000 | 11/5 1:41 PM | 210.00 | 6.80 | 6.3 | 7.4 | -2.26 | -24.94% | 16 | 310 | 50.73% | No |
| DELL260515C00220000 | 11/5 9:41 AM | 220.00 | 5.10 | 4.95 | 6.55 | -2.89 | -36.17% | 1 | 28 | 51.40% | No |
| DELL260515C00230000 | 10/29 3:59 PM | 230.00 | 6.50 | 2.86 | 4.95 | 0.00 | 0.00% | 1 | 8 | 52.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260515P00065000 | 9/16 12:18 PM | 65.00 | 0.49 | 0.11 | 0.95 | 0.00 | 0.00% | 1 | 6 | 62.99% | No |
| DELL260515P00070000 | 9/19 9:39 AM | 70.00 | 0.77 | 0.38 | 0.85 | 0.00 | 0.00% | 20 | 9 | 59.57% | No |
| DELL260515P00075000 | 10/8 9:47 AM | 75.00 | 0.83 | 0.07 | 1.94 | 0.00 | 0.00% | 25 | 31 | 60.33% | No |
| DELL260515P00080000 | 11/3 9:52 AM | 80.00 | 0.72 | 0.68 | 2.39 | 0.00 | 0.00% | 3 | 37 | 61.01% | No |
| DELL260515P00085000 | 10/10 9:30 AM | 85.00 | 1.34 | 0.76 | 3.25 | 0.00 | 0.00% | 6 | 12 | 59.99% | No |
| DELL260515P00090000 | 10/8 11:32 AM | 90.00 | 1.47 | 1.31 | 3.15 | 0.00 | 0.00% | 44 | 1028 | 56.71% | No |
| DELL260515P00095000 | 10/27 9:32 AM | 95.00 | 1.50 | 1.78 | 3.05 | 0.00 | 0.00% | 1 | 212 | 53.17% | No |
| DELL260515P00100000 | 11/4 3:21 PM | 100.00 | 2.65 | 2.39 | 4.25 | 0.00 | 0.00% | 4 | 187 | 53.55% | No |
| DELL260515P00105000 | 11/3 10:40 AM | 105.00 | 2.82 | 3.1 | 5.15 | 0.00 | 0.00% | 1 | 726 | 52.61% | No |
| DELL260515P00110000 | 10/30 3:34 PM | 110.00 | 3.69 | 4 | 6.1 | 0.00 | 0.00% | 2 | 14 | 51.65% | No |
| DELL260515P00115000 | 10/27 10:46 AM | 115.00 | 4.75 | 4.75 | 7.5 | 0.00 | 0.00% | 1 | 91 | 50.75% | No |
| DELL260515P00120000 | 11/5 11:35 AM | 120.00 | 6.95 | 6.4 | 7.5 | 0.70 | 11.20% | 1 | 600 | 50.35% | No |
| DELL260515P00125000 | 11/4 12:41 PM | 125.00 | 7.59 | 7.8 | 9.9 | 0.00 | 0.00% | 2 | 131 | 52.44% | No |
| DELL260515P00130000 | 11/4 3:37 PM | 130.00 | 9.48 | 9.3 | 10.55 | 0.00 | 0.00% | 8 | 167 | 48.87% | No |
| DELL260515P00135000 | 11/4 3:37 PM | 135.00 | 11.30 | 11.05 | 13.25 | 0.00 | 0.00% | 1 | 44 | 50.52% | No |
| DELL260515P00140000 | 11/4 1:23 PM | 140.00 | 12.90 | 12.85 | 15.65 | 0.00 | 0.00% | 1 | 84 | 50.76% | No |
| DELL260515P00145000 | 11/4 3:55 PM | 145.00 | 15.50 | 15.05 | 17.75 | 0.00 | 0.00% | 50 | 51 | 49.81% | No |
| DELL260515P00150000 | 11/3 3:39 PM | 150.00 | 15.86 | 17.55 | 20 | 0.00 | 0.00% | 41 | 35 | 48.81% | No |
| DELL260515P00155000 | 11/3 3:43 PM | 155.00 | 18.20 | 20.2 | 22.55 | 0.00 | 0.00% | 2 | 7 | 48.11% | Yes |
| DELL260515P00160000 | 11/3 3:55 PM | 160.00 | 21.00 | 23.05 | 24.85 | 0.00 | 0.00% | 1 | 24 | 46.46% | Yes |
| DELL260515P00165000 | 10/29 12:11 PM | 165.00 | 21.65 | 26.15 | 27.8 | 0.00 | 0.00% | 125 | 141 | 45.89% | Yes |
| DELL260515P00170000 | 10/27 3:05 PM | 170.00 | 25.85 | 29.25 | 32.25 | 0.00 | 0.00% | 1 | 11 | 48.38% | Yes |
| DELL260515P00175000 | 11/3 3:26 PM | 175.00 | 29.60 | 32.6 | 35.35 | 0.00 | 0.00% | 11 | 14 | 47.43% | Yes |
| DELL260515P00180000 | 10/29 10:42 AM | 180.00 | 30.15 | 36.25 | 39.35 | 0.00 | 0.00% | 7 | 8 | 48.25% | Yes |
| DELL260515P00210000 | 8/15 1:04 PM | 210.00 | 72.55 | 78.95 | 80.05 | 0.00 | 0.00% | 0 | 0 | 88.20% | Yes |
