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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL261218C00035000 | 5/22 10:53 AM | 35.00 | 77.61 | 83.55 | 86.35 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DELL261218C00040000 | 5/21 10:01 AM | 40.00 | 76.77 | 77.85 | 81.05 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| DELL261218C00045000 | 10/22 11:37 AM | 45.00 | 102.20 | 106 | 111 | 0.00 | 0.00% | 2 | 28 | 68.51% | Yes |
| DELL261218C00050000 | 10/20 9:55 AM | 50.00 | 102.23 | 102.5 | 106 | 0.00 | 0.00% | 1 | 45 | 70.51% | Yes |
| DELL261218C00055000 | 10/17 2:17 PM | 55.00 | 95.40 | 98 | 101.5 | 0.00 | 0.00% | 1 | 56 | 68.87% | Yes |
| DELL261218C00060000 | 9/30 10:11 AM | 60.00 | 80.48 | 94 | 96.15 | 0.00 | 0.00% | 1 | 59 | 65.76% | Yes |
| DELL261218C00065000 | 10/23 3:21 PM | 65.00 | 92.20 | 89 | 92.5 | 0.00 | 0.00% | 6 | 134 | 64.67% | Yes |
| DELL261218C00070000 | 10/22 12:42 PM | 70.00 | 81.20 | 84.5 | 87.45 | 0.00 | 0.00% | 2 | 67 | 60.99% | Yes |
| DELL261218C00075000 | 10/21 3:44 PM | 75.00 | 79.30 | 79.5 | 83.25 | 0.00 | 0.00% | 4 | 151 | 58.28% | Yes |
| DELL261218C00080000 | 10/23 3:20 PM | 80.00 | 79.40 | 76 | 79.1 | 0.00 | 0.00% | 5 | 115 | 58.67% | Yes |
| DELL261218C00085000 | 10/21 3:43 PM | 85.00 | 71.05 | 71.5 | 76 | 0.00 | 0.00% | 10 | 82 | 58.53% | Yes |
| DELL261218C00090000 | 10/31 2:22 PM | 90.00 | 76.22 | 68.5 | 71.3 | 0.00 | 0.00% | 2 | 84 | 57.78% | Yes |
| DELL261218C00095000 | 10/27 10:22 AM | 95.00 | 73.91 | 64.5 | 67.25 | 0.00 | 0.00% | 1 | 112 | 56.25% | Yes |
| DELL261218C00100000 | 10/23 3:31 PM | 100.00 | 64.20 | 60.8 | 65 | 0.00 | 0.00% | 2 | 691 | 57.28% | Yes |
| DELL261218C00105000 | 10/27 12:42 PM | 105.00 | 66.35 | 57.3 | 60.35 | 0.00 | 0.00% | 11 | 121 | 55.16% | Yes |
| DELL261218C00110000 | 10/31 2:26 PM | 110.00 | 62.80 | 55.2 | 58.5 | 0.00 | 0.00% | 8 | 867 | 57.67% | Yes |
| DELL261218C00115000 | 11/3 9:35 AM | 115.00 | 63.74 | 52 | 55 | 0.00 | 0.00% | 2 | 268 | 56.70% | Yes |
| DELL261218C00120000 | 10/30 3:09 PM | 120.00 | 59.35 | 49.2 | 52 | 0.00 | 0.00% | 4 | 403 | 56.43% | Yes |
| DELL261218C00125000 | 11/3 1:05 PM | 125.00 | 54.45 | 46 | 49 | 0.00 | 0.00% | 1 | 185 | 55.55% | Yes |
| DELL261218C00130000 | 10/31 1:07 PM | 130.00 | 48.29 | 42.5 | 44.9 | 0.00 | 0.00% | 4 | 278 | 53.22% | Yes |
| DELL261218C00135000 | 11/4 10:22 AM | 135.00 | 44.26 | 40.5 | 43.5 | 0.00 | 0.00% | 1 | 418 | 54.51% | Yes |
| DELL261218C00140000 | 11/4 3:22 PM | 140.00 | 40.20 | 38 | 40 | 0.00 | 0.00% | 7 | 124 | 53.28% | Yes |
| DELL261218C00145000 | 11/4 3:01 PM | 145.00 | 36.00 | 35.5 | 37.7 | -2.50 | -6.49% | 1 | 943 | 52.91% | Yes |
| DELL261218C00150000 | 11/5 2:53 PM | 150.00 | 35.90 | 33.1 | 36.3 | -0.87 | -2.37% | 5 | 274 | 53.18% | Yes |
| DELL261218C00155000 | 11/5 3:44 PM | 155.00 | 32.50 | 31.6 | 33.4 | -7.06 | -17.85% | 1 | 65 | 52.77% | No |
| DELL261218C00160000 | 11/5 3:24 PM | 160.00 | 30.78 | 29.45 | 31.7 | -2.04 | -6.22% | 10 | 350 | 52.63% | No |
| DELL261218C00165000 | 11/5 1:02 PM | 165.00 | 29.00 | 27.3 | 30.5 | -7.12 | -19.71% | 4 | 561 | 52.73% | No |
| DELL261218C00170000 | 11/4 3:38 PM | 170.00 | 27.77 | 25.9 | 29 | 0.00 | 0.00% | 1 | 111 | 53.02% | No |
| DELL261218C00175000 | 11/5 10:16 AM | 175.00 | 24.20 | 23.7 | 26.3 | -5.00 | -17.12% | 2 | 80 | 51.61% | No |
| DELL261218C00180000 | 11/3 1:06 PM | 180.00 | 28.55 | 22.2 | 24.55 | 0.00 | 0.00% | 1 | 471 | 51.34% | No |
| DELL261218C00185000 | 10/30 10:08 AM | 185.00 | 25.10 | 19 | 24 | 0.00 | 0.00% | 1 | 79 | 50.54% | No |
| DELL261218C00190000 | 10/31 11:15 AM | 190.00 | 24.50 | 18 | 22.5 | 0.00 | 0.00% | 4 | 156 | 50.59% | No |
| DELL261218C00195000 | 10/28 3:18 PM | 195.00 | 25.65 | 18.45 | 20.4 | 0.00 | 0.00% | 2 | 72 | 51.19% | No |
| DELL261218C00200000 | 11/5 3:48 PM | 200.00 | 18.00 | 17.1 | 18.85 | -4.75 | -20.88% | 5 | 223 | 50.69% | No |
| DELL261218C00210000 | 11/4 9:53 AM | 210.00 | 17.25 | 15.15 | 16.85 | 0.00 | 0.00% | 2 | 17 | 50.82% | No |
| DELL261218C00220000 | 11/5 3:44 PM | 220.00 | 13.80 | 12.9 | 14.85 | -2.78 | -16.77% | 10 | 13 | 50.31% | No |
| DELL261218C00230000 | 10/27 11:22 AM | 230.00 | 14.42 | 11.5 | 12.9 | 0.00 | 0.00% | 3 | 38 | 50.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL261218P00035000 | 9/11 11:23 AM | 35.00 | 0.30 | 0.06 | 2.96 | 0.00 | 0.00% | 5 | 101 | 87.82% | No |
| DELL261218P00040000 | 10/10 9:30 AM | 40.00 | 0.70 | 0 | 1 | 0.00 | 0.00% | 1 | 7 | 64.99% | No |
| DELL261218P00045000 | 10/7 9:55 AM | 45.00 | 0.49 | 0.01 | 1.6 | 0.00 | 0.00% | 1 | 20 | 64.70% | No |
| DELL261218P00050000 | 10/30 9:31 AM | 50.00 | 1.05 | 0.16 | 1.05 | 0.00 | 0.00% | 1 | 91 | 56.45% | No |
| DELL261218P00055000 | 11/5 10:49 AM | 55.00 | 1.08 | 0.86 | 1.1 | 0.10 | 10.20% | 2 | 754 | 56.81% | No |
| DELL261218P00060000 | 10/24 12:01 PM | 60.00 | 1.24 | 0.6 | 3 | 0.00 | 0.00% | 2 | 49 | 59.72% | No |
| DELL261218P00065000 | 10/23 3:12 PM | 65.00 | 1.82 | 0.75 | 3.4 | 0.00 | 0.00% | 2 | 36 | 57.08% | No |
| DELL261218P00070000 | 10/29 9:34 AM | 70.00 | 1.88 | 1.68 | 3 | 0.00 | 0.00% | 1 | 183 | 54.37% | No |
| DELL261218P00075000 | 10/21 9:31 AM | 75.00 | 3.96 | 2.33 | 3.75 | 0.00 | 0.00% | 1 | 250 | 53.94% | No |
| DELL261218P00080000 | 11/3 10:35 AM | 80.00 | 3.38 | 2.9 | 4.2 | 0.00 | 0.00% | 3 | 342 | 52.17% | No |
| DELL261218P00085000 | 11/4 9:33 AM | 85.00 | 3.98 | 2.97 | 4.8 | 0.00 | 0.00% | 2 | 931 | 53.08% | No |
| DELL261218P00090000 | 11/5 11:45 AM | 90.00 | 5.00 | 4.4 | 5.6 | 0.50 | 11.11% | 2 | 2247 | 51.77% | No |
| DELL261218P00095000 | 10/29 12:00 PM | 95.00 | 5.50 | 5.2 | 7.65 | 0.00 | 0.00% | 400 | 2487 | 50.32% | No |
| DELL261218P00100000 | 10/23 2:00 PM | 100.00 | 7.30 | 5.6 | 8.65 | 0.00 | 0.00% | 205 | 4830 | 52.51% | No |
| DELL261218P00105000 | 10/29 11:52 AM | 105.00 | 7.40 | 7.65 | 10.7 | 0.00 | 0.00% | 20 | 652 | 53.47% | No |
| DELL261218P00110000 | 11/4 3:22 PM | 110.00 | 9.88 | 8.4 | 10.5 | 0.00 | 0.00% | 1 | 270 | 48.81% | No |
| DELL261218P00115000 | 10/29 11:59 AM | 115.00 | 9.95 | 10.85 | 12.9 | 0.00 | 0.00% | 10 | 494 | 49.98% | No |
| DELL261218P00120000 | 11/5 1:23 PM | 120.00 | 13.35 | 12.8 | 14.7 | 0.50 | 3.89% | 34 | 655 | 49.48% | No |
| DELL261218P00125000 | 11/3 9:31 AM | 125.00 | 12.26 | 13.45 | 17.5 | 0.00 | 0.00% | 2 | 91 | 50.65% | No |
| DELL261218P00130000 | 10/31 11:55 AM | 130.00 | 15.69 | 15.4 | 20 | 0.00 | 0.00% | 2 | 292 | 50.89% | No |
| DELL261218P00135000 | 10/30 3:18 PM | 135.00 | 17.35 | 17.6 | 21.25 | 0.00 | 0.00% | 2 | 3297 | 48.66% | No |
| DELL261218P00140000 | 11/3 3:20 PM | 140.00 | 19.40 | 20.05 | 23.65 | 0.00 | 0.00% | 41 | 98 | 48.30% | No |
| DELL261218P00145000 | 11/3 3:20 PM | 145.00 | 21.75 | 22.55 | 26 | 0.00 | 0.00% | 37 | 54 | 47.65% | No |
| DELL261218P00150000 | 11/5 12:14 PM | 150.00 | 27.15 | 25.6 | 27.6 | 4.21 | 18.35% | 2 | 89 | 45.59% | No |
| DELL261218P00155000 | 11/3 3:44 PM | 155.00 | 26.85 | 27.75 | 31.5 | 0.00 | 0.00% | 2 | 11 | 47.06% | Yes |
| DELL261218P00160000 | 11/5 11:23 AM | 160.00 | 33.55 | 30.5 | 34.5 | 5.87 | 21.21% | 6 | 41 | 46.88% | Yes |
| DELL261218P00165000 | 11/5 11:35 AM | 165.00 | 36.30 | 33.5 | 37 | 1.25 | 3.57% | 1 | 1 | 45.73% | Yes |
| DELL261218P00170000 | 11/5 12:05 PM | 170.00 | 38.90 | 36.9 | 39.65 | 0.79 | 2.07% | 6 | 4 | 44.65% | Yes |
| DELL261218P00175000 | 10/9 2:43 PM | 175.00 | 41.24 | 40.1 | 43.5 | 0.00 | 0.00% | 6 | 5 | 45.27% | Yes |
| DELL261218P00180000 | 10/17 11:42 AM | 180.00 | 48.10 | 43 | 46.5 | 0.00 | 0.00% | 2 | 1 | 44.40% | Yes |
| DELL261218P00185000 | 10/9 2:46 PM | 185.00 | 47.82 | 46.75 | 50 | 0.00 | 0.00% | 0 | 1 | 44.15% | Yes |
| DELL261218P00190000 | 10/9 10:26 AM | 190.00 | 49.95 | 50.2 | 54.5 | 0.00 | 0.00% | 1 | 2 | 45.34% | Yes |
| DELL261218P00195000 | 10/17 12:29 PM | 195.00 | 58.00 | 53.5 | 56.8 | 0.00 | 0.00% | 1 | 1 | 42.85% | Yes |
| DELL261218P00200000 | 10/8 12:37 PM | 200.00 | 55.20 | 57.25 | 60.5 | 0.00 | 0.00% | 3 | 5 | 42.46% | Yes |
| DELL261218P00230000 | 10/29 10:15 AM | 230.00 | 73.85 | 81 | 84.5 | 0.00 | 0.00% | 2 | 1 | 40.18% | Yes |
