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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL271217C00035000 | 10/28 1:51 PM | 35.00 | 131.50 | 116 | 120.5 | 0.00 | 0.00% | 1 | 20 | 56.64% | Yes |
| DELL271217C00040000 | 9/2 1:42 PM | 40.00 | 82.00 | 107.4 | 111.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DELL271217C00045000 | 10/20 9:37 AM | 45.00 | 108.00 | 108 | 111.5 | 0.00 | 0.00% | 1 | 7 | 59.03% | Yes |
| DELL271217C00050000 | 10/15 1:16 PM | 50.00 | 104.10 | 104 | 107 | 0.00 | 0.00% | 2 | 25 | 58.36% | Yes |
| DELL271217C00055000 | 10/9 2:52 PM | 55.00 | 103.93 | 99.9 | 103 | 0.00 | 0.00% | 2 | 16 | 58.08% | Yes |
| DELL271217C00060000 | 10/8 1:41 PM | 60.00 | 105.37 | 95 | 98.4 | 0.00 | 0.00% | 2 | 46 | 54.67% | Yes |
| DELL271217C00065000 | 9/9 2:42 PM | 65.00 | 62.45 | 0 | 0 | 0.00 | 0.00% | 4 | 13 | 0.00% | Yes |
| DELL271217C00070000 | 10/21 3:18 PM | 70.00 | 89.49 | 87.5 | 91.5 | 0.00 | 0.00% | 4 | 27 | 55.54% | Yes |
| DELL271217C00075000 | 10/24 10:02 AM | 75.00 | 90.35 | 84.5 | 88 | 0.00 | 0.00% | 1 | 36 | 56.14% | Yes |
| DELL271217C00080000 | 10/22 9:35 AM | 80.00 | 79.20 | 80 | 85 | 0.00 | 0.00% | 1 | 92 | 55.13% | Yes |
| DELL271217C00085000 | 11/4 2:47 PM | 85.00 | 81.50 | 77.2 | 81.5 | 0.00 | 0.00% | 1 | 115 | 55.26% | Yes |
| DELL271217C00090000 | 10/14 3:15 PM | 90.00 | 73.40 | 74.4 | 78 | 0.00 | 0.00% | 20 | 75 | 55.10% | Yes |
| DELL271217C00095000 | 10/31 12:53 PM | 95.00 | 79.00 | 72 | 73.75 | 0.00 | 0.00% | 1 | 454 | 54.38% | Yes |
| DELL271217C00100000 | 10/31 12:30 PM | 100.00 | 75.90 | 68.95 | 72 | 0.00 | 0.00% | 1 | 1230 | 55.14% | Yes |
| DELL271217C00105000 | 10/27 3:27 PM | 105.00 | 74.00 | 66 | 67.8 | 0.00 | 0.00% | 1 | 792 | 53.68% | Yes |
| DELL271217C00110000 | 11/5 9:52 AM | 110.00 | 63.60 | 63 | 65.1 | -7.03 | -9.95% | 1 | 114 | 53.31% | Yes |
| DELL271217C00115000 | 10/23 1:38 PM | 115.00 | 60.55 | 59.25 | 63.5 | 0.00 | 0.00% | 1 | 454 | 53.06% | Yes |
| DELL271217C00120000 | 10/23 11:51 AM | 120.00 | 59.02 | 56.5 | 59.7 | 0.00 | 0.00% | 2 | 123 | 51.80% | Yes |
| DELL271217C00125000 | 10/23 12:02 PM | 125.00 | 57.05 | 53.65 | 57.15 | 0.00 | 0.00% | 2 | 108 | 51.29% | Yes |
| DELL271217C00130000 | 11/4 1:29 PM | 130.00 | 56.74 | 52.35 | 54.85 | 0.00 | 0.00% | 1 | 174 | 51.87% | Yes |
| DELL271217C00135000 | 11/5 9:55 AM | 135.00 | 50.83 | 50.5 | 52.55 | -6.07 | -10.67% | 4 | 28 | 51.93% | Yes |
| DELL271217C00140000 | 11/5 9:55 AM | 140.00 | 48.50 | 48 | 50.3 | -2.82 | -5.49% | 4 | 96 | 51.48% | Yes |
| DELL271217C00145000 | 11/4 9:33 AM | 145.00 | 48.97 | 46.05 | 48.15 | 0.00 | 0.00% | 4 | 557 | 51.35% | Yes |
| DELL271217C00150000 | 11/5 10:38 AM | 150.00 | 42.79 | 44.05 | 46.1 | -9.25 | -17.77% | 2 | 136 | 51.14% | Yes |
| DELL271217C00155000 | 11/4 11:51 AM | 155.00 | 45.30 | 41.25 | 45 | 0.00 | 0.00% | 5 | 132 | 50.93% | No |
| DELL271217C00160000 | 11/5 1:57 PM | 160.00 | 41.27 | 40 | 42.25 | -3.03 | -6.84% | 1 | 73 | 50.57% | No |
| DELL271217C00165000 | 11/4 11:54 AM | 165.00 | 41.80 | 38 | 40.45 | 0.00 | 0.00% | 6 | 48 | 50.24% | No |
| DELL271217C00170000 | 10/24 3:29 PM | 170.00 | 40.94 | 35 | 38.85 | 0.00 | 0.00% | 1 | 58 | 51.61% | No |
| DELL271217C00175000 | 10/28 3:19 PM | 175.00 | 43.54 | 33 | 37.2 | 0.00 | 0.00% | 1 | 54 | 51.40% | No |
| DELL271217C00180000 | 11/4 9:34 AM | 180.00 | 37.10 | 33 | 35.6 | 0.00 | 0.00% | 5 | 32 | 51.18% | No |
| DELL271217C00185000 | 11/4 9:52 AM | 185.00 | 34.65 | 31.5 | 34.1 | 0.00 | 0.00% | 1 | 88 | 51.01% | No |
| DELL271217C00190000 | 11/4 3:23 PM | 190.00 | 32.00 | 30 | 33.5 | 0.00 | 0.00% | 4 | 82 | 51.79% | No |
| DELL271217C00195000 | 10/20 11:23 AM | 195.00 | 27.29 | 29 | 31.15 | 0.00 | 0.00% | 3 | 14 | 50.53% | No |
| DELL271217C00200000 | 11/5 1:57 PM | 200.00 | 28.77 | 27.55 | 29.95 | -0.68 | -2.31% | 2 | 62 | 50.50% | No |
| DELL271217C00210000 | 10/10 3:33 PM | 210.00 | 26.00 | 24.5 | 27.5 | 0.00 | 0.00% | 6 | 31 | 50.23% | No |
| DELL271217C00220000 | 11/4 9:33 AM | 220.00 | 25.39 | 22.7 | 25.3 | 0.00 | 0.00% | 1 | 3 | 50.02% | No |
| DELL271217C00230000 | 11/5 11:39 AM | 230.00 | 21.20 | 20 | 23.2 | -4.80 | -18.46% | 3 | 11 | 49.72% | No |
| DELL271217C00240000 | 10/31 2:02 PM | 240.00 | 22.90 | 18.5 | 21.2 | 0.00 | 0.00% | 2 | 1 | 49.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL271217P00035000 | 10/28 1:14 PM | 35.00 | 0.51 | 0 | 1.4 | 0.00 | 0.00% | 6 | 47 | 54.86% | No |
| DELL271217P00040000 | 9/9 9:57 AM | 40.00 | 1.50 | 0 | 0 | 0.00 | 0.00% | 5 | 33 | 25.00% | No |
| DELL271217P00045000 | 9/9 9:56 AM | 45.00 | 2.00 | 0 | 0 | 0.00 | 0.00% | 4 | 39 | 12.50% | No |
| DELL271217P00050000 | 10/17 11:16 AM | 50.00 | 2.37 | 1.44 | 3 | 0.00 | 0.00% | 1 | 1036 | 53.65% | No |
| DELL271217P00055000 | 10/14 3:24 PM | 55.00 | 2.70 | 1.97 | 4.1 | 0.00 | 0.00% | 2 | 130 | 53.61% | No |
| DELL271217P00060000 | 10/21 9:31 AM | 60.00 | 3.25 | 1.57 | 4.9 | 0.00 | 0.00% | 10 | 76 | 50.41% | No |
| DELL271217P00065000 | 10/27 10:52 AM | 65.00 | 4.00 | 2.52 | 5.7 | 0.00 | 0.00% | 1 | 13 | 55.49% | No |
| DELL271217P00070000 | 10/8 12:38 PM | 70.00 | 4.55 | 2.89 | 5.45 | 0.00 | 0.00% | 55 | 747 | 50.68% | No |
| DELL271217P00075000 | 10/30 9:48 AM | 75.00 | 5.62 | 3.8 | 7.5 | 0.00 | 0.00% | 1 | 1227 | 52.69% | No |
| DELL271217P00080000 | 10/29 11:42 AM | 80.00 | 6.40 | 5.95 | 8.6 | 0.00 | 0.00% | 8 | 843 | 51.62% | No |
| DELL271217P00085000 | 10/29 11:58 AM | 85.00 | 7.60 | 7.15 | 9.6 | 0.00 | 0.00% | 74 | 134 | 50.20% | No |
| DELL271217P00090000 | 11/5 10:23 AM | 90.00 | 10.05 | 9 | 10.05 | 1.25 | 14.20% | 9 | 3166 | 47.55% | No |
| DELL271217P00095000 | 11/5 10:23 AM | 95.00 | 11.55 | 10.1 | 12.4 | 1.40 | 13.79% | 7 | 1061 | 48.67% | No |
| DELL271217P00100000 | 10/29 11:43 AM | 100.00 | 11.35 | 11.7 | 14.15 | 0.00 | 0.00% | 18 | 2207 | 48.31% | No |
| DELL271217P00105000 | 10/16 11:10 AM | 105.00 | 13.00 | 12 | 16.15 | 0.00 | 0.00% | 500 | 410 | 48.18% | No |
| DELL271217P00110000 | 10/14 2:36 PM | 110.00 | 16.25 | 14 | 16.75 | 0.00 | 0.00% | 66 | 229 | 45.64% | No |
| DELL271217P00115000 | 10/24 3:32 PM | 115.00 | 17.15 | 16 | 18.7 | 0.00 | 0.00% | 3 | 93 | 45.19% | No |
| DELL271217P00120000 | 11/4 11:15 AM | 120.00 | 19.74 | 19.25 | 21.45 | 0.00 | 0.00% | 10 | 101 | 45.75% | No |
| DELL271217P00125000 | 10/27 9:48 AM | 125.00 | 21.50 | 20.65 | 24.2 | 0.00 | 0.00% | 1 | 442 | 46.08% | No |
| DELL271217P00130000 | 11/3 9:47 AM | 130.00 | 22.15 | 22.8 | 26.65 | 0.00 | 0.00% | 2 | 503 | 45.83% | No |
| DELL271217P00135000 | 11/4 11:15 AM | 135.00 | 26.31 | 25.35 | 28.55 | 0.00 | 0.00% | 10 | 44 | 44.75% | No |
| DELL271217P00140000 | 10/28 2:47 PM | 140.00 | 26.00 | 27.8 | 31.5 | 0.00 | 0.00% | 3 | 74 | 44.90% | No |
| DELL271217P00145000 | 10/10 9:39 AM | 145.00 | 30.35 | 30.45 | 33.9 | 0.00 | 0.00% | 1 | 31 | 44.23% | No |
| DELL271217P00150000 | 10/28 12:14 PM | 150.00 | 31.05 | 32.5 | 35.8 | 0.00 | 0.00% | 405 | 407 | 42.87% | No |
| DELL271217P00155000 | 10/8 2:34 PM | 155.00 | 34.33 | 35.6 | 39.5 | 0.00 | 0.00% | 9 | 13 | 43.57% | Yes |
| DELL271217P00160000 | 10/28 10:59 AM | 160.00 | 37.41 | 38 | 42 | 0.00 | 0.00% | 1 | 9 | 42.73% | Yes |
| DELL271217P00165000 | 10/30 11:38 AM | 165.00 | 37.65 | 41.55 | 45 | 0.00 | 0.00% | 1 | 14 | 42.39% | Yes |
| DELL271217P00170000 | 10/28 10:59 AM | 170.00 | 42.43 | 44 | 48.5 | 0.00 | 0.00% | 1 | 1 | 42.51% | Yes |
| DELL271217P00175000 | 10/9 2:42 PM | 175.00 | 48.03 | 48.4 | 51.3 | 0.00 | 0.00% | 4 | 5 | 41.75% | Yes |
| DELL271217P00180000 | 10/8 10:49 AM | 180.00 | 47.00 | 50 | 55 | 0.00 | 0.00% | 0 | 4 | 41.92% | Yes |
| DELL271217P00185000 | 10/9 10:55 AM | 185.00 | 53.19 | 53.5 | 57.75 | 0.00 | 0.00% | 1 | 11 | 40.93% | Yes |
