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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL280121C00070000 | 11/4 1:18 PM | 70.00 | 93.20 | 88.5 | 92 | 0.00 | 0.00% | 20 | 19 | 56.40% | Yes |
| DELL280121C00075000 | 10/14 1:33 PM | 75.00 | 85.45 | 84 | 88.5 | 0.00 | 0.00% | 2 | 3 | 54.91% | Yes |
| DELL280121C00080000 | 10/27 1:21 PM | 80.00 | 90.75 | 80.5 | 84 | 0.00 | 0.00% | 2 | 75 | 53.34% | Yes |
| DELL280121C00085000 | 10/15 11:03 AM | 85.00 | 81.00 | 77 | 82 | 0.00 | 0.00% | 1 | 0 | 54.36% | Yes |
| DELL280121C00090000 | 10/31 10:08 AM | 90.00 | 84.50 | 74 | 78.5 | 0.00 | 0.00% | 1 | 11 | 53.98% | Yes |
| DELL280121C00095000 | 9/18 1:45 PM | 95.00 | 53.54 | 68.55 | 71.85 | 0.00 | 0.00% | 0 | 1 | 51.32% | Yes |
| DELL280121C00100000 | 11/4 9:34 AM | 100.00 | 72.59 | 68.5 | 72.5 | 0.00 | 0.00% | 4 | 104 | 53.97% | Yes |
| DELL280121C00105000 | 11/4 9:53 AM | 105.00 | 71.00 | 66.6 | 69.5 | 0.00 | 0.00% | 1 | 6 | 54.36% | Yes |
| DELL280121C00110000 | 10/27 2:57 PM | 110.00 | 71.40 | 62 | 65.7 | 0.00 | 0.00% | 3 | 11 | 51.83% | Yes |
| DELL280121C00115000 | 11/5 3:56 PM | 115.00 | 62.00 | 61 | 62 | -1.14 | -1.81% | 5 | 4 | 52.08% | Yes |
| DELL280121C00120000 | 10/27 11:44 AM | 120.00 | 66.70 | 56.5 | 61.5 | 0.00 | 0.00% | 2 | 25 | 51.94% | Yes |
| DELL280121C00125000 | 10/27 10:18 AM | 125.00 | 62.29 | 54.9 | 59 | 0.00 | 0.00% | 1 | 19 | 52.27% | Yes |
| DELL280121C00130000 | 10/24 1:55 PM | 130.00 | 58.79 | 52.5 | 55.4 | 0.00 | 0.00% | 3 | 14 | 51.19% | Yes |
| DELL280121C00135000 | 10/28 2:32 PM | 135.00 | 62.00 | 51 | 54 | 0.00 | 0.00% | 2 | 35 | 52.04% | Yes |
| DELL280121C00140000 | 11/4 12:52 PM | 140.00 | 48.00 | 48.5 | 50.8 | -4.63 | -8.80% | 1 | 56 | 50.98% | Yes |
| DELL280121C00145000 | 11/3 9:31 AM | 145.00 | 57.85 | 46.3 | 48.5 | 0.00 | 0.00% | 1 | 38 | 50.58% | Yes |
| DELL280121C00150000 | 11/5 3:30 PM | 150.00 | 46.00 | 44.3 | 47.5 | -2.15 | -4.47% | 4 | 176 | 51.00% | Yes |
| DELL280121C00155000 | 11/5 3:07 PM | 155.00 | 44.50 | 42.5 | 45.75 | -0.70 | -1.55% | 2 | 33 | 50.99% | No |
| DELL280121C00160000 | 11/5 12:02 PM | 160.00 | 41.63 | 40.5 | 42.75 | -7.12 | -14.61% | 4 | 80 | 50.04% | No |
| DELL280121C00165000 | 11/5 2:17 PM | 165.00 | 40.77 | 38.5 | 41 | -6.73 | -14.17% | 3 | 26 | 51.18% | No |
| DELL280121C00170000 | 10/29 9:59 AM | 170.00 | 46.00 | 37 | 40.5 | 0.00 | 0.00% | 2 | 50 | 50.36% | No |
| DELL280121C00175000 | 10/28 12:30 PM | 175.00 | 43.00 | 35.5 | 38.5 | 0.00 | 0.00% | 1 | 24 | 50.05% | No |
| DELL280121C00180000 | 11/5 11:21 AM | 180.00 | 33.61 | 33.5 | 37 | -8.29 | -19.79% | 13 | 99 | 51.63% | No |
| DELL280121C00185000 | 10/28 9:31 AM | 185.00 | 39.00 | 32 | 34.7 | 0.00 | 0.00% | 2 | 6 | 50.56% | No |
| DELL280121C00190000 | 11/3 12:39 PM | 190.00 | 37.15 | 29.5 | 34 | 0.00 | 0.00% | 17 | 39 | 51.21% | No |
| DELL280121C00195000 | 11/3 3:28 PM | 195.00 | 35.35 | 28 | 31.9 | 0.00 | 0.00% | 5 | 40 | 50.25% | No |
| DELL280121C00200000 | 10/30 3:39 PM | 200.00 | 33.75 | 26.5 | 31.5 | 0.00 | 0.00% | 1 | 153 | 51.11% | No |
| DELL280121C00210000 | 10/28 12:36 PM | 210.00 | 32.00 | 26 | 28.8 | 0.00 | 0.00% | 1 | 4 | 50.57% | No |
| DELL280121C00220000 | 11/5 10:52 AM | 220.00 | 23.65 | 23.25 | 26.2 | -1.90 | -7.44% | 1 | 17 | 49.92% | No |
| DELL280121C00230000 | 11/3 12:08 PM | 230.00 | 22.07 | 21 | 24.5 | -4.93 | -18.26% | 1 | 105 | 50.10% | No |
| DELL280121C00240000 | 11/4 12:37 PM | 240.00 | 22.40 | 19 | 22.25 | 0.00 | 0.00% | 1 | 7 | 49.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DELL280121P00070000 | 11/4 12:14 PM | 70.00 | 5.10 | 3.4 | 5.5 | 0.00 | 0.00% | 7 | 26 | 49.72% | No |
| DELL280121P00075000 | 9/30 3:19 PM | 75.00 | 6.28 | 4 | 8.5 | 0.00 | 0.00% | 0 | 31 | 54.10% | No |
| DELL280121P00085000 | 9/17 9:43 AM | 85.00 | 9.30 | 7 | 12 | 0.00 | 0.00% | 0 | 3 | 54.21% | No |
| DELL280121P00090000 | 10/29 11:46 AM | 90.00 | 9.10 | 8.9 | 11.75 | 0.00 | 0.00% | 2 | 407 | 49.93% | No |
| DELL280121P00095000 | 10/29 11:46 AM | 95.00 | 10.40 | 10 | 12.95 | 0.00 | 0.00% | 17 | 180 | 48.63% | No |
| DELL280121P00100000 | 10/30 11:02 AM | 100.00 | 12.00 | 11.1 | 15.5 | 0.00 | 0.00% | 1 | 4 | 49.59% | No |
| DELL280121P00105000 | 11/5 3:58 PM | 105.00 | 14.45 | 13.8 | 15.25 | -0.55 | -3.67% | 160 | 1040 | 45.65% | No |
| DELL280121P00110000 | 10/27 10:59 AM | 110.00 | 15.20 | 14.7 | 18.65 | 0.00 | 0.00% | 1 | 122 | 47.58% | No |
| DELL280121P00115000 | 10/29 12:01 PM | 115.00 | 16.85 | 16.5 | 20.3 | 0.00 | 0.00% | 6 | 45 | 46.56% | No |
| DELL280121P00120000 | 10/29 2:35 PM | 120.00 | 18.89 | 19.4 | 21.95 | 0.00 | 0.00% | 5 | 143 | 45.45% | No |
| DELL280121P00130000 | 10/27 11:38 AM | 130.00 | 22.80 | 23 | 27.5 | 0.00 | 0.00% | 20 | 165 | 45.94% | No |
| DELL280121P00135000 | 11/3 10:42 AM | 135.00 | 24.60 | 25.8 | 29.5 | 0.00 | 0.00% | 1 | 24 | 44.97% | No |
| DELL280121P00140000 | 10/28 12:11 PM | 140.00 | 27.15 | 28.25 | 31.6 | 0.00 | 0.00% | 2 | 442 | 44.03% | No |
| DELL280121P00145000 | 11/4 12:07 PM | 145.00 | 31.80 | 30.7 | 33.85 | 0.00 | 0.00% | 450 | 452 | 43.20% | No |
| DELL280121P00150000 | 11/4 12:03 PM | 150.00 | 34.05 | 33.65 | 36.55 | 0.00 | 0.00% | 2 | 7 | 42.82% | No |
| DELL280121P00155000 | 10/8 10:02 AM | 155.00 | 32.55 | 36.45 | 40 | 0.00 | 0.00% | 0 | 1 | 43.19% | Yes |
| DELL280121P00160000 | 11/4 2:52 PM | 160.00 | 39.82 | 38.5 | 42.5 | 0.00 | 0.00% | 2 | 115 | 42.37% | Yes |
| DELL280121P00165000 | 11/5 9:48 AM | 165.00 | 43.75 | 41.5 | 45.5 | 1.54 | 3.65% | 1 | 1 | 42.02% | Yes |
| DELL280121P00180000 | 10/10 9:37 AM | 180.00 | 50.40 | 51.3 | 55 | 0.00 | 0.00% | 0 | 4 | 41.00% | Yes |
| DELL280121P00185000 | 10/8 12:33 PM | 185.00 | 51.76 | 54 | 57.65 | 0.00 | 0.00% | 0 | 1 | 39.92% | Yes |
| DELL280121P00230000 | 10/9 12:58 PM | 230.00 | 87.00 | 86.5 | 90.5 | 0.00 | 0.00% | 0 | 2 | 36.61% | Yes |
