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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL270115C00035000 | 10/21 3:45 PM | 35.00 | 115.40 | 115.5 | 120.5 | 0.00 | 0.00% | 2 | 2 | 70.75% | Yes |
| DELL270115C00040000 | 10/10 10:01 AM | 40.00 | 116.55 | 111 | 115.5 | 0.00 | 0.00% | 2 | 88 | 68.77% | Yes |
| DELL270115C00045000 | 10/20 9:57 AM | 45.00 | 106.51 | 107 | 111 | 0.00 | 0.00% | 1 | 73 | 71.78% | Yes |
| DELL270115C00050000 | 10/28 2:45 PM | 50.00 | 118.00 | 102.5 | 106.5 | 0.00 | 0.00% | 1 | 69 | 70.30% | Yes |
| DELL270115C00055000 | 10/21 3:45 PM | 55.00 | 96.53 | 98.8 | 101.5 | 0.00 | 0.00% | 4 | 37 | 69.37% | Yes |
| DELL270115C00060000 | 10/28 3:58 PM | 60.00 | 107.43 | 93.4 | 97 | 0.00 | 0.00% | 1 | 484 | 64.39% | Yes |
| DELL270115C00065000 | 10/21 3:45 PM | 65.00 | 88.05 | 89.5 | 93 | 0.00 | 0.00% | 7 | 107 | 65.14% | Yes |
| DELL270115C00070000 | 11/3 11:52 AM | 70.00 | 96.75 | 85 | 88.5 | 0.00 | 0.00% | 10 | 158 | 62.61% | Yes |
| DELL270115C00075000 | 10/28 3:40 PM | 75.00 | 95.90 | 81 | 83.5 | 0.00 | 0.00% | 2 | 227 | 60.05% | Yes |
| DELL270115C00080000 | 11/4 10:01 AM | 80.00 | 82.80 | 77.5 | 80.5 | 0.00 | 0.00% | 3 | 156 | 61.96% | Yes |
| DELL270115C00085000 | 11/4 10:00 AM | 85.00 | 79.05 | 72.1 | 76.5 | 0.00 | 0.00% | 3 | 114 | 58.40% | Yes |
| DELL270115C00090000 | 11/3 2:11 PM | 90.00 | 79.50 | 68.85 | 72.6 | 0.00 | 0.00% | 1 | 412 | 58.32% | Yes |
| DELL270115C00095000 | 10/27 11:52 AM | 95.00 | 74.50 | 66 | 69.5 | 0.00 | 0.00% | 1 | 75 | 59.42% | Yes |
| DELL270115C00100000 | 11/5 3:43 PM | 100.00 | 64.00 | 62.65 | 64.45 | -2.88 | -4.31% | 3 | 442 | 57.01% | Yes |
| DELL270115C00105000 | 11/5 10:41 AM | 105.00 | 57.90 | 59.2 | 62.25 | -11.30 | -16.33% | 1 | 686 | 57.72% | Yes |
| DELL270115C00110000 | 10/31 2:26 PM | 110.00 | 63.64 | 56 | 57.75 | 0.00 | 0.00% | 8 | 385 | 55.84% | Yes |
| DELL270115C00115000 | 10/28 2:31 PM | 115.00 | 65.00 | 52.5 | 56 | 0.00 | 0.00% | 1 | 428 | 56.36% | Yes |
| DELL270115C00120000 | 11/5 2:17 PM | 120.00 | 51.74 | 48.75 | 52.9 | -7.76 | -13.04% | 7 | 1941 | 55.02% | Yes |
| DELL270115C00125000 | 11/5 12:10 PM | 125.00 | 47.48 | 46.8 | 50 | -10.47 | -18.07% | 4 | 1978 | 55.39% | Yes |
| DELL270115C00130000 | 11/4 9:45 AM | 130.00 | 46.69 | 44 | 47 | 0.00 | 0.00% | 5 | 994 | 54.65% | Yes |
| DELL270115C00135000 | 10/30 10:05 AM | 135.00 | 49.94 | 40.55 | 44.5 | 0.00 | 0.00% | 1 | 452 | 53.63% | Yes |
| DELL270115C00140000 | 11/5 12:27 PM | 140.00 | 39.88 | 38.5 | 42 | -2.57 | -6.05% | 1 | 1330 | 53.61% | Yes |
| DELL270115C00145000 | 11/5 1:48 PM | 145.00 | 38.90 | 36.5 | 39.5 | -1.10 | -2.75% | 6 | 347 | 53.45% | Yes |
| DELL270115C00150000 | 11/5 1:02 PM | 150.00 | 36.00 | 34.65 | 37.5 | -0.31 | -0.85% | 25 | 920 | 53.62% | Yes |
| DELL270115C00155000 | 11/5 2:32 PM | 155.00 | 34.45 | 31.85 | 35.5 | -5.35 | -13.44% | 5 | 655 | 52.88% | No |
| DELL270115C00160000 | 11/5 3:49 PM | 160.00 | 31.00 | 30.2 | 32.3 | -1.79 | -5.46% | 5 | 454 | 51.95% | No |
| DELL270115C00165000 | 11/4 9:38 AM | 165.00 | 31.70 | 28 | 31.5 | 0.00 | 0.00% | 1 | 192 | 52.30% | No |
| DELL270115C00170000 | 11/5 2:58 PM | 170.00 | 28.70 | 26.45 | 29.4 | -0.80 | -2.71% | 2 | 976 | 52.01% | No |
| DELL270115C00175000 | 10/31 11:49 AM | 175.00 | 30.50 | 24.65 | 27.15 | 0.00 | 0.00% | 2 | 549 | 51.28% | No |
| DELL270115C00180000 | 11/4 10:02 AM | 180.00 | 26.50 | 23.15 | 25.6 | 0.00 | 0.00% | 1 | 535 | 51.17% | No |
| DELL270115C00185000 | 11/4 3:35 PM | 185.00 | 23.39 | 21.75 | 24.95 | 0.00 | 0.00% | 1 | 210 | 51.69% | No |
| DELL270115C00190000 | 11/5 11:30 AM | 190.00 | 19.00 | 19.5 | 23.5 | -8.93 | -31.97% | 1 | 475 | 50.84% | No |
| DELL270115C00195000 | 10/23 3:32 PM | 195.00 | 20.10 | 18.5 | 22 | 0.00 | 0.00% | 49 | 298 | 50.78% | No |
| DELL270115C00200000 | 11/5 12:57 PM | 200.00 | 18.77 | 17.2 | 19.9 | -0.97 | -4.91% | 53 | 1105 | 52.00% | No |
| DELL270115C00210000 | 11/5 11:52 AM | 210.00 | 16.28 | 15.4 | 17.8 | -6.22 | -27.64% | 4 | 85 | 50.12% | No |
| DELL270115C00220000 | 11/4 10:40 AM | 220.00 | 16.15 | 13 | 15.55 | 0.00 | 0.00% | 16 | 24 | 51.39% | No |
| DELL270115C00230000 | 11/4 10:28 AM | 230.00 | 14.00 | 11 | 14.15 | 0.00 | 0.00% | 1 | 61 | 51.81% | No |
| DELL270115C00240000 | 11/5 1:45 PM | 240.00 | 11.45 | 9.5 | 13.5 | -0.75 | -6.15% | 21 | 226 | 53.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL270115P00035000 | 10/22 10:47 AM | 35.00 | 0.30 | 0 | 2.64 | 0.00 | 0.00% | 2 | 118 | 82.54% | No |
| DELL270115P00040000 | 10/8 10:30 AM | 40.00 | 0.46 | 0 | 0.65 | 0.00 | 0.00% | 1 | 29 | 58.74% | No |
| DELL270115P00045000 | 8/5 12:04 PM | 45.00 | 1.05 | 0 | 1.9 | 0.00 | 0.00% | 3 | 14 | 64.58% | No |
| DELL270115P00050000 | 11/5 10:46 AM | 50.00 | 0.75 | 0 | 0.75 | 0.02 | 2.74% | 17 | 85 | 50.46% | No |
| DELL270115P00055000 | 8/7 11:44 AM | 55.00 | 1.52 | 0.93 | 2.54 | 0.00 | 0.00% | 10 | 98 | 62.06% | No |
| DELL270115P00060000 | 10/27 11:20 AM | 60.00 | 1.28 | 1.2 | 3.05 | 0.00 | 0.00% | 3 | 125 | 60.11% | No |
| DELL270115P00065000 | 9/24 2:15 PM | 65.00 | 2.10 | 1.55 | 2.12 | 0.00 | 0.00% | 2 | 70 | 53.60% | No |
| DELL270115P00070000 | 11/5 1:41 PM | 70.00 | 2.46 | 1.93 | 3.75 | 0.17 | 7.42% | 2 | 1370 | 55.37% | No |
| DELL270115P00075000 | 10/29 1:32 PM | 75.00 | 2.89 | 2.63 | 4.3 | 0.00 | 0.00% | 1 | 2609 | 54.18% | No |
| DELL270115P00080000 | 10/31 9:48 AM | 80.00 | 3.25 | 3.1 | 4.25 | 0.00 | 0.00% | 5 | 1966 | 51.00% | No |
| DELL270115P00085000 | 11/4 11:10 AM | 85.00 | 4.00 | 3.95 | 4.85 | 0.00 | 0.00% | 3 | 5046 | 51.53% | No |
| DELL270115P00090000 | 10/31 9:49 AM | 90.00 | 4.51 | 4.5 | 6.8 | 0.00 | 0.00% | 2 | 3108 | 50.24% | No |
| DELL270115P00095000 | 10/29 11:52 AM | 95.00 | 5.55 | 4.05 | 8 | 0.00 | 0.00% | 25 | 1112 | 53.16% | No |
| DELL270115P00100000 | 10/30 12:17 PM | 100.00 | 6.70 | 5.5 | 8.4 | 0.00 | 0.00% | 1 | 2634 | 50.15% | No |
| DELL270115P00105000 | 10/15 1:10 PM | 105.00 | 9.40 | 6.5 | 11.5 | 0.00 | 0.00% | 11 | 1600 | 53.59% | No |
| DELL270115P00110000 | 11/5 1:20 PM | 110.00 | 10.60 | 9.5 | 11.9 | 0.45 | 4.43% | 18 | 1354 | 50.32% | No |
| DELL270115P00115000 | 11/3 1:01 PM | 115.00 | 10.50 | 11.2 | 14.1 | 0.00 | 0.00% | 15 | 964 | 50.82% | No |
| DELL270115P00120000 | 11/4 3:54 PM | 120.00 | 13.95 | 11.65 | 16 | 0.00 | 0.00% | 20 | 448 | 50.39% | No |
| DELL270115P00125000 | 11/3 9:34 AM | 125.00 | 13.17 | 14.1 | 18 | 0.00 | 0.00% | 1 | 1403 | 49.92% | No |
| DELL270115P00130000 | 10/30 10:11 AM | 130.00 | 15.74 | 16.3 | 20 | 0.00 | 0.00% | 1 | 1470 | 49.23% | No |
| DELL270115P00135000 | 10/31 1:57 PM | 135.00 | 18.50 | 18 | 21.2 | 0.00 | 0.00% | 70 | 248 | 46.99% | No |
| DELL270115P00140000 | 11/5 10:09 AM | 140.00 | 22.76 | 20.2 | 23.85 | 2.56 | 12.67% | 1 | 572 | 47.06% | No |
| DELL270115P00145000 | 10/31 11:36 AM | 145.00 | 22.05 | 23.75 | 25.9 | 0.00 | 0.00% | 1 | 233 | 45.93% | No |
| DELL270115P00150000 | 11/5 10:09 AM | 150.00 | 27.84 | 25.5 | 29.4 | 3.36 | 13.73% | 1 | 882 | 46.92% | No |
| DELL270115P00155000 | 11/5 12:51 PM | 155.00 | 30.45 | 28.7 | 31.25 | 3.10 | 11.33% | 100 | 54 | 45.14% | Yes |
| DELL270115P00160000 | 10/31 11:55 AM | 160.00 | 30.20 | 31 | 35 | 0.00 | 0.00% | 1 | 29 | 46.11% | Yes |
| DELL270115P00165000 | 10/31 11:44 AM | 165.00 | 32.75 | 34.6 | 38 | 0.00 | 0.00% | 18 | 119 | 45.75% | Yes |
| DELL270115P00170000 | 10/31 11:51 AM | 170.00 | 35.75 | 37.5 | 39.85 | 0.00 | 0.00% | 10 | 52 | 43.50% | Yes |
| DELL270115P00175000 | 10/31 11:48 AM | 175.00 | 38.70 | 40.5 | 44 | 0.00 | 0.00% | 3 | 114 | 44.55% | Yes |
| DELL270115P00180000 | 10/31 11:54 AM | 180.00 | 41.95 | 44 | 47.45 | 0.00 | 0.00% | 7 | 13 | 44.39% | Yes |
| DELL270115P00185000 | 10/31 11:57 AM | 185.00 | 45.30 | 47.3 | 50.5 | 0.00 | 0.00% | 28 | 28 | 43.48% | Yes |
| DELL270115P00190000 | 9/11 9:33 AM | 190.00 | 66.99 | 52.5 | 56 | 0.00 | 0.00% | 1 | 0 | 46.17% | Yes |
| DELL270115P00195000 | 2/4 1:55 PM | 195.00 | 93.40 | 101.4 | 105.7 | 0.00 | 0.00% | 0 | 1 | 113.72% | Yes |
| DELL270115P00200000 | 11/4 9:34 AM | 200.00 | 58.69 | 58.2 | 60.95 | 0.00 | 0.00% | 1 | 8 | 41.80% | Yes |
