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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260918C00060000 | 5/28 1:01 PM | 60.00 | 58.64 | 65.35 | 68.5 | 0.00 | 0.00% | 6 | 3 | 0.00% | Yes |
| DELL260918C00065000 | 9/3 2:29 PM | 65.00 | 60.75 | 76.6 | 79.25 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DELL260918C00070000 | 10/24 10:30 AM | 70.00 | 91.35 | 84.05 | 86.5 | 0.00 | 0.00% | 2 | 2 | 65.05% | Yes |
| DELL260918C00075000 | 10/24 10:30 AM | 75.00 | 87.00 | 78.75 | 82.8 | 0.00 | 0.00% | 2 | 10 | 62.96% | Yes |
| DELL260918C00080000 | 10/28 1:21 PM | 80.00 | 89.00 | 74.75 | 78.45 | 0.00 | 0.00% | 40 | 48 | 62.26% | Yes |
| DELL260918C00085000 | 8/20 11:37 AM | 85.00 | 51.70 | 51.05 | 52 | 0.00 | 0.00% | 8 | 10 | 0.00% | Yes |
| DELL260918C00090000 | 10/23 3:20 PM | 90.00 | 69.95 | 67.2 | 70.15 | 0.00 | 0.00% | 19 | 72 | 61.18% | Yes |
| DELL260918C00095000 | 9/29 10:05 AM | 95.00 | 46.65 | 73 | 76.95 | 0.00 | 0.00% | 1 | 40 | 90.92% | Yes |
| DELL260918C00100000 | 10/30 3:16 PM | 100.00 | 69.15 | 58.35 | 62.3 | 0.00 | 0.00% | 2 | 408 | 57.29% | Yes |
| DELL260918C00105000 | 10/27 12:42 PM | 105.00 | 64.05 | 54.7 | 58.6 | 0.00 | 0.00% | 1 | 51 | 56.56% | Yes |
| DELL260918C00110000 | 10/28 9:31 AM | 110.00 | 61.91 | 51.05 | 55.1 | 0.00 | 0.00% | 1 | 86 | 55.78% | Yes |
| DELL260918C00115000 | 10/30 3:16 PM | 115.00 | 57.93 | 49 | 50.7 | 0.00 | 0.00% | 3 | 19 | 55.56% | Yes |
| DELL260918C00120000 | 11/5 12:08 PM | 120.00 | 46.44 | 45.1 | 47.65 | -6.32 | -11.98% | 3 | 123 | 54.43% | Yes |
| DELL260918C00125000 | 11/5 10:17 AM | 125.00 | 41.69 | 42.6 | 44.4 | -9.58 | -18.69% | 1 | 174 | 54.38% | Yes |
| DELL260918C00130000 | 11/4 3:19 PM | 130.00 | 42.60 | 39 | 41.5 | 0.00 | 0.00% | 1 | 364 | 53.23% | Yes |
| DELL260918C00135000 | 11/4 9:46 AM | 135.00 | 40.90 | 36.65 | 39.6 | 0.00 | 0.00% | 3 | 162 | 54.11% | Yes |
| DELL260918C00140000 | 11/4 2:06 PM | 140.00 | 38.30 | 34.5 | 36.2 | 0.00 | 0.00% | 1 | 138 | 53.40% | Yes |
| DELL260918C00145000 | 11/5 3:47 PM | 145.00 | 32.55 | 31.7 | 33.35 | -6.80 | -17.28% | 58 | 168 | 52.37% | Yes |
| DELL260918C00150000 | 11/5 10:16 AM | 150.00 | 29.00 | 29.2 | 32.1 | -7.07 | -19.60% | 1 | 313 | 52.87% | Yes |
| DELL260918C00155000 | 11/4 11:56 AM | 155.00 | 30.50 | 27.55 | 29.95 | 0.00 | 0.00% | 40 | 281 | 53.07% | No |
| DELL260918C00160000 | 11/5 12:03 PM | 160.00 | 26.64 | 25.35 | 28.3 | -2.06 | -7.18% | 1 | 358 | 53.00% | No |
| DELL260918C00165000 | 11/3 2:15 PM | 165.00 | 29.50 | 23.45 | 25.4 | 0.00 | 0.00% | 13 | 156 | 51.88% | No |
| DELL260918C00170000 | 11/4 2:32 PM | 170.00 | 25.95 | 21.2 | 23.55 | 0.00 | 0.00% | 2 | 121 | 51.18% | No |
| DELL260918C00175000 | 11/5 10:18 AM | 175.00 | 19.54 | 19.8 | 22.4 | -3.69 | -15.88% | 1 | 199 | 51.66% | No |
| DELL260918C00180000 | 11/3 10:53 AM | 180.00 | 24.85 | 18.2 | 21.15 | 0.00 | 0.00% | 1 | 201 | 51.70% | No |
| DELL260918C00185000 | 11/5 10:18 AM | 185.00 | 16.69 | 16.85 | 19.05 | -1.81 | -9.78% | 1 | 465 | 51.02% | No |
| DELL260918C00190000 | 11/5 12:02 PM | 190.00 | 16.60 | 15.7 | 18.15 | -1.90 | -10.27% | 12 | 283 | 51.43% | No |
| DELL260918C00195000 | 10/14 11:28 AM | 195.00 | 13.90 | 14.25 | 16.45 | 0.00 | 0.00% | 1 | 53 | 50.68% | No |
| DELL260918C00200000 | 11/4 11:53 AM | 200.00 | 15.80 | 12.65 | 15.25 | 0.00 | 0.00% | 1 | 181 | 50.09% | No |
| DELL260918C00210000 | 11/3 9:31 AM | 210.00 | 17.30 | 11 | 13.35 | 0.00 | 0.00% | 1 | 30 | 50.39% | No |
| DELL260918C00220000 | 10/21 12:20 PM | 220.00 | 9.49 | 9.35 | 11.5 | 0.00 | 0.00% | 11 | 23 | 50.22% | No |
| DELL260918C00230000 | 10/30 10:10 AM | 230.00 | 11.85 | 7.35 | 10.05 | 0.00 | 0.00% | 28 | 208 | 52.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL260918P00060000 | 9/29 1:57 PM | 60.00 | 0.84 | 0 | 1.55 | 0.00 | 0.00% | 1 | 12 | 56.79% | No |
| DELL260918P00065000 | 10/28 9:31 AM | 65.00 | 0.79 | 0.89 | 2.1 | 0.00 | 0.00% | 1 | 11 | 59.96% | No |
| DELL260918P00070000 | 10/24 3:35 PM | 70.00 | 1.40 | 0.9 | 2.98 | 0.00 | 0.00% | 6 | 20 | 58.85% | No |
| DELL260918P00075000 | 10/28 2:03 PM | 75.00 | 1.51 | 1.48 | 3.5 | 0.00 | 0.00% | 1 | 178 | 57.94% | No |
| DELL260918P00080000 | 10/23 3:13 PM | 80.00 | 2.51 | 2 | 3.75 | 0.00 | 0.00% | 2 | 253 | 55.66% | No |
| DELL260918P00085000 | 10/27 12:26 PM | 85.00 | 2.62 | 2.62 | 4.3 | 0.00 | 0.00% | 6 | 182 | 54.24% | No |
| DELL260918P00090000 | 10/27 11:15 AM | 90.00 | 3.70 | 3.3 | 4.5 | 0.00 | 0.00% | 4 | 2155 | 51.92% | No |
| DELL260918P00095000 | 11/3 9:36 AM | 95.00 | 3.55 | 3.35 | 6 | 0.00 | 0.00% | 1 | 531 | 50.81% | No |
| DELL260918P00100000 | 11/4 9:41 AM | 100.00 | 5.35 | 3.65 | 6.9 | 0.00 | 0.00% | 6 | 735 | 54.14% | No |
| DELL260918P00105000 | 10/23 3:14 PM | 105.00 | 6.50 | 5.6 | 7.1 | 0.00 | 0.00% | 19 | 612 | 50.37% | No |
| DELL260918P00110000 | 11/3 9:46 AM | 110.00 | 6.29 | 7 | 9.45 | 0.00 | 0.00% | 1 | 335 | 52.59% | No |
| DELL260918P00115000 | 10/27 10:46 AM | 115.00 | 8.36 | 8.35 | 10.9 | 0.00 | 0.00% | 1 | 160 | 51.80% | No |
| DELL260918P00120000 | 11/5 1:24 PM | 120.00 | 11.00 | 10.35 | 11.4 | 1.95 | 21.55% | 21 | 842 | 48.51% | No |
| DELL260918P00125000 | 11/4 9:33 AM | 125.00 | 12.35 | 10.8 | 13.85 | 0.00 | 0.00% | 1 | 73 | 49.51% | No |
| DELL260918P00130000 | 11/3 11:20 AM | 130.00 | 11.89 | 12.75 | 16.55 | 0.00 | 0.00% | 4 | 781 | 50.57% | No |
| DELL260918P00135000 | 10/30 10:10 AM | 135.00 | 14.53 | 14.95 | 18.25 | 0.00 | 0.00% | 1 | 212 | 49.23% | No |
| DELL260918P00140000 | 11/5 9:50 AM | 140.00 | 19.04 | 17 | 19.7 | 2.99 | 18.63% | 4 | 499 | 47.19% | No |
| DELL260918P00145000 | 11/5 12:19 PM | 145.00 | 21.75 | 19.7 | 22.95 | 1.55 | 7.67% | 4 | 743 | 48.34% | No |
| DELL260918P00150000 | 10/28 1:20 PM | 150.00 | 19.75 | 23.2 | 25.65 | 0.00 | 0.00% | 1 | 109 | 48.16% | No |
| DELL260918P00155000 | 10/30 11:18 AM | 155.00 | 23.30 | 25.9 | 28.5 | 0.00 | 0.00% | 1 | 677 | 47.98% | Yes |
| DELL260918P00160000 | 11/5 3:48 PM | 160.00 | 29.46 | 28.7 | 30.4 | 3.66 | 14.19% | 22 | 153 | 45.88% | Yes |
| DELL260918P00165000 | 11/5 11:26 AM | 165.00 | 33.50 | 30.9 | 34 | 5.62 | 20.16% | 12 | 93 | 46.58% | Yes |
| DELL260918P00170000 | 10/29 12:06 PM | 170.00 | 30.75 | 35 | 37.35 | 0.00 | 0.00% | 5 | 11 | 46.59% | Yes |
| DELL260918P00180000 | 8/29 10:50 AM | 180.00 | 60.30 | 43.8 | 44.65 | 0.00 | 0.00% | 5 | 5 | 47.07% | Yes |
| DELL260918P00190000 | 9/30 2:06 PM | 190.00 | 55.97 | 47.45 | 50.35 | 0.00 | 0.00% | 14 | 0 | 43.82% | Yes |
| DELL260918P00195000 | 9/30 2:06 PM | 195.00 | 60.22 | 51 | 54.05 | 0.00 | 0.00% | 14 | 0 | 43.43% | Yes |
| DELL260918P00210000 | 10/24 2:18 PM | 210.00 | 60.05 | 62.6 | 66.6 | 0.00 | 0.00% | 1 | 5 | 44.06% | Yes |
