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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260618C00035000 | 6/26 2:25 PM | 35.00 | 91.45 | 94.15 | 97.35 | 0.00 | 0.00% | 3 | 7 | 0.00% | Yes |
| DELL260618C00040000 | 8/12 1:21 PM | 40.00 | 101.35 | 89.3 | 92.9 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| DELL260618C00045000 | 5/29 11:03 AM | 45.00 | 69.76 | 78.85 | 81.2 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| DELL260618C00050000 | 9/10 11:58 AM | 50.00 | 75.49 | 99.85 | 103.4 | 0.00 | 0.00% | 2 | 121 | 83.20% | Yes |
| DELL260618C00055000 | 10/17 2:17 PM | 55.00 | 94.84 | 96.8 | 99.95 | 0.00 | 0.00% | 1 | 128 | 76.22% | Yes |
| DELL260618C00060000 | 10/8 1:41 PM | 60.00 | 102.38 | 92 | 95.9 | 0.00 | 0.00% | 1 | 338 | 77.56% | Yes |
| DELL260618C00065000 | 10/31 10:13 AM | 65.00 | 99.21 | 87.3 | 91 | 0.00 | 0.00% | 1 | 412 | 73.63% | Yes |
| DELL260618C00070000 | 10/30 1:26 PM | 70.00 | 94.77 | 82.55 | 85.7 | 0.00 | 0.00% | 3 | 430 | 67.77% | Yes |
| DELL260618C00075000 | 10/23 3:27 PM | 75.00 | 81.50 | 78 | 80.85 | 0.00 | 0.00% | 2 | 237 | 65.08% | Yes |
| DELL260618C00080000 | 10/24 2:20 PM | 80.00 | 81.40 | 74.2 | 76.25 | 0.00 | 0.00% | 5 | 386 | 65.64% | Yes |
| DELL260618C00085000 | 10/24 10:30 AM | 85.00 | 76.75 | 69.75 | 71.95 | 0.00 | 0.00% | 2 | 587 | 64.23% | Yes |
| DELL260618C00090000 | 10/24 1:58 PM | 90.00 | 73.00 | 65.6 | 67.4 | 0.00 | 0.00% | 1 | 325 | 62.56% | Yes |
| DELL260618C00095000 | 10/29 2:36 PM | 95.00 | 73.10 | 61.4 | 63.1 | 0.00 | 0.00% | 1 | 228 | 61.01% | Yes |
| DELL260618C00100000 | 10/29 12:00 PM | 100.00 | 69.00 | 57.3 | 59 | 0.00 | 0.00% | 1 | 752 | 59.74% | Yes |
| DELL260618C00105000 | 10/27 1:25 PM | 105.00 | 62.12 | 53.25 | 55 | 0.00 | 0.00% | 1 | 156 | 58.39% | Yes |
| DELL260618C00110000 | 10/29 2:36 PM | 110.00 | 60.68 | 49.4 | 51.2 | 0.00 | 0.00% | 10 | 2289 | 57.37% | Yes |
| DELL260618C00115000 | 11/3 10:04 AM | 115.00 | 56.95 | 45.75 | 47.6 | 0.00 | 0.00% | 1 | 162 | 56.59% | Yes |
| DELL260618C00120000 | 11/4 9:39 AM | 120.00 | 44.71 | 42.3 | 44.1 | 0.00 | 0.00% | 3 | 1363 | 55.85% | Yes |
| DELL260618C00125000 | 11/3 3:24 PM | 125.00 | 46.95 | 39.15 | 40.85 | 0.00 | 0.00% | 2 | 441 | 55.45% | Yes |
| DELL260618C00130000 | 11/5 11:49 AM | 130.00 | 36.70 | 35.95 | 37.75 | -8.99 | -19.68% | 3 | 454 | 54.78% | Yes |
| DELL260618C00135000 | 11/5 1:12 PM | 135.00 | 34.65 | 33 | 34.85 | -3.50 | -9.17% | 1 | 338 | 54.30% | Yes |
| DELL260618C00140000 | 11/5 2:02 PM | 140.00 | 32.40 | 30 | 32.15 | -2.50 | -7.16% | 4 | 1473 | 53.63% | Yes |
| DELL260618C00145000 | 11/4 10:58 AM | 145.00 | 27.00 | 27.35 | 29.95 | -4.55 | -14.42% | 2 | 1240 | 53.57% | Yes |
| DELL260618C00150000 | 11/5 3:50 PM | 150.00 | 26.00 | 24.85 | 27.25 | -2.20 | -7.80% | 25 | 1307 | 52.79% | Yes |
| DELL260618C00155000 | 10/28 3:17 PM | 155.00 | 32.70 | 22.45 | 25.1 | 0.00 | 0.00% | 8 | 498 | 52.39% | No |
| DELL260618C00160000 | 11/5 1:06 PM | 160.00 | 22.00 | 20.65 | 23.05 | -0.94 | -4.10% | 9 | 1578 | 52.42% | No |
| DELL260618C00165000 | 11/5 1:03 PM | 165.00 | 20.18 | 19.1 | 21.15 | -0.22 | -1.08% | 2 | 445 | 52.56% | No |
| DELL260618C00170000 | 11/5 3:39 PM | 170.00 | 18.20 | 17.2 | 19.05 | -1.02 | -5.31% | 4 | 366 | 51.85% | No |
| DELL260618C00175000 | 11/4 1:08 PM | 175.00 | 18.50 | 15.95 | 17.65 | 0.00 | 0.00% | 9 | 348 | 52.28% | No |
| DELL260618C00180000 | 11/5 12:54 PM | 180.00 | 15.01 | 14.35 | 16.05 | -0.99 | -6.19% | 17 | 1138 | 51.88% | No |
| DELL260618C00185000 | 11/5 12:01 PM | 185.00 | 13.55 | 12.6 | 14.85 | -2.19 | -13.91% | 39 | 415 | 51.49% | No |
| DELL260618C00190000 | 11/5 12:00 PM | 190.00 | 12.30 | 11.1 | 14.15 | -3.43 | -21.81% | 2 | 200 | 51.68% | No |
| DELL260618C00195000 | 11/5 10:23 AM | 195.00 | 10.36 | 10.15 | 12.4 | -4.89 | -32.07% | 1 | 154 | 51.09% | No |
| DELL260618C00200000 | 11/5 3:50 PM | 200.00 | 10.10 | 9.8 | 10.7 | -4.65 | -31.53% | 1 | 249 | 51.02% | No |
| DELL260618C00210000 | 11/4 12:40 PM | 210.00 | 9.75 | 8 | 8.75 | 0.00 | 0.00% | 2 | 135 | 50.67% | No |
| DELL260618C00220000 | 11/5 12:54 PM | 220.00 | 7.00 | 6.6 | 7.7 | -1.30 | -15.66% | 32 | 389 | 51.25% | No |
| DELL260618C00230000 | 11/3 9:31 AM | 230.00 | 8.90 | 5 | 6.7 | 0.00 | 0.00% | 1 | 48 | 51.00% | No |
| DELL260618C00240000 | 11/4 12:40 PM | 240.00 | 5.56 | 4.4 | 5.4 | 0.00 | 0.00% | 2 | 6 | 51.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260618P00035000 | 8/29 10:50 AM | 35.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1 | 3 | 80.47% | No |
| DELL260618P00040000 | 5/29 12:19 PM | 40.00 | 0.56 | 0 | 1.71 | 0.00 | 0.00% | 2 | 1 | 96.14% | No |
| DELL260618P00045000 | 9/9 3:38 PM | 45.00 | 0.17 | 0 | 0 | 0.00 | 0.00% | 15 | 6 | 25.00% | No |
| DELL260618P00050000 | 10/23 10:32 AM | 50.00 | 0.27 | 0 | 0.5 | 0.00 | 0.00% | 2 | 123 | 66.11% | No |
| DELL260618P00055000 | 10/10 9:49 AM | 55.00 | 0.35 | 0.01 | 0.55 | 0.00 | 0.00% | 1 | 395 | 61.82% | No |
| DELL260618P00060000 | 10/31 9:54 AM | 60.00 | 0.39 | 0.04 | 0.65 | 0.00 | 0.00% | 23 | 194 | 58.69% | No |
| DELL260618P00065000 | 10/31 1:05 PM | 65.00 | 0.53 | 0.35 | 1.1 | 0.00 | 0.00% | 1 | 1632 | 61.38% | No |
| DELL260618P00070000 | 10/29 1:26 PM | 70.00 | 0.78 | 0.14 | 2.04 | 0.00 | 0.00% | 2 | 1175 | 61.33% | No |
| DELL260618P00075000 | 10/30 3:33 PM | 75.00 | 1.00 | 0.39 | 1.5 | 0.00 | 0.00% | 1 | 748 | 54.88% | No |
| DELL260618P00080000 | 10/27 11:49 AM | 80.00 | 1.25 | 0.83 | 1.8 | 0.00 | 0.00% | 3 | 1391 | 54.25% | No |
| DELL260618P00085000 | 11/3 10:35 AM | 85.00 | 2.08 | 1.36 | 2.37 | 0.00 | 0.00% | 4 | 3283 | 54.26% | No |
| DELL260618P00090000 | 10/15 2:19 PM | 90.00 | 2.59 | 1.94 | 2.56 | 0.00 | 0.00% | 2 | 1482 | 52.38% | No |
| DELL260618P00095000 | 11/5 11:47 AM | 95.00 | 2.99 | 2.44 | 3.3 | 0.89 | 42.38% | 3 | 1512 | 51.51% | No |
| DELL260618P00100000 | 11/5 11:27 AM | 100.00 | 3.90 | 3.45 | 4.3 | 0.90 | 30.00% | 3 | 3793 | 51.91% | No |
| DELL260618P00105000 | 11/5 3:30 PM | 105.00 | 4.55 | 4 | 5.8 | 0.37 | 8.85% | 6 | 1567 | 51.60% | No |
| DELL260618P00110000 | 11/5 3:28 PM | 110.00 | 5.60 | 4.35 | 7.25 | 0.75 | 15.46% | 4 | 1969 | 50.29% | No |
| DELL260618P00115000 | 11/5 3:50 PM | 115.00 | 6.95 | 6.5 | 7.25 | 1.02 | 17.20% | 508 | 1153 | 50.39% | No |
| DELL260618P00120000 | 11/5 3:43 PM | 120.00 | 8.30 | 7.8 | 8.5 | 1.18 | 16.57% | 7 | 1658 | 49.33% | No |
| DELL260618P00125000 | 11/5 11:27 AM | 125.00 | 10.35 | 9.6 | 10.1 | 1.05 | 11.29% | 7 | 1102 | 48.85% | No |
| DELL260618P00130000 | 11/3 3:42 PM | 130.00 | 12.35 | 11 | 11.95 | 2.35 | 23.50% | 1 | 705 | 48.58% | No |
| DELL260618P00135000 | 11/5 10:26 AM | 135.00 | 14.45 | 12.85 | 14.35 | 2.73 | 23.29% | 3 | 710 | 49.17% | No |
| DELL260618P00140000 | 11/3 3:54 PM | 140.00 | 13.80 | 14.85 | 16.2 | 0.00 | 0.00% | 767 | 904 | 48.03% | No |
| DELL260618P00145000 | 11/5 9:50 AM | 145.00 | 18.25 | 17 | 19.4 | 1.60 | 9.61% | 5 | 849 | 49.53% | No |
| DELL260618P00150000 | 11/4 12:20 PM | 150.00 | 19.15 | 19.65 | 21.3 | 0.00 | 0.00% | 4 | 348 | 47.77% | No |
| DELL260618P00155000 | 11/3 9:31 AM | 155.00 | 17.90 | 21.9 | 24.7 | 0.00 | 0.00% | 1 | 94 | 48.88% | Yes |
| DELL260618P00160000 | 11/3 3:42 PM | 160.00 | 22.90 | 24.9 | 27.55 | 0.00 | 0.00% | 22 | 65 | 48.47% | Yes |
| DELL260618P00165000 | 11/3 3:43 PM | 165.00 | 25.60 | 27.75 | 30.6 | 0.00 | 0.00% | 52 | 82 | 48.15% | Yes |
| DELL260618P00170000 | 11/4 10:26 AM | 170.00 | 30.00 | 31 | 32.8 | 0.00 | 0.00% | 2 | 349 | 45.74% | Yes |
| DELL260618P00175000 | 11/3 3:43 PM | 175.00 | 31.55 | 33.7 | 37 | 0.00 | 0.00% | 50 | 32 | 47.23% | Yes |
| DELL260618P00180000 | 11/3 2:20 PM | 180.00 | 34.45 | 37.35 | 40.45 | 0.00 | 0.00% | 17 | 7 | 46.86% | Yes |
| DELL260618P00185000 | 10/15 3:31 PM | 185.00 | 42.61 | 41.5 | 44.4 | 0.00 | 0.00% | 1 | 1 | 47.31% | Yes |
| DELL260618P00190000 | 10/15 3:31 PM | 190.00 | 46.28 | 45.25 | 46.9 | 0.00 | 0.00% | 1 | 6 | 44.19% | Yes |
| DELL260618P00195000 | 10/15 3:30 PM | 195.00 | 50.32 | 49.05 | 51.2 | 0.00 | 0.00% | 0 | 2 | 44.90% | Yes |
| DELL260618P00200000 | 10/28 3:29 PM | 200.00 | 45.05 | 53.05 | 55.3 | 0.00 | 0.00% | 41 | 50 | 44.91% | Yes |
| DELL260618P00210000 | 8/15 12:07 PM | 210.00 | 73.30 | 79.15 | 80.2 | 0.00 | 0.00% | 0 | 0 | 81.64% | Yes |
| DELL260618P00220000 | 10/15 3:33 PM | 220.00 | 70.01 | 69.8 | 72 | 0.00 | 0.00% | 0 | 2 | 43.35% | Yes |
| DELL260618P00230000 | 10/15 3:29 PM | 230.00 | 79.27 | 78.7 | 80.55 | 0.00 | 0.00% | 0 | 1 | 41.49% | Yes |
