Bull Put Options for DELL


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	DELL	127.16	26 Apr '24	22	127.00	0.409	5.60	4	128.00	0.519	5.90	21	-0.30	1.00	1.43	0.11
2	DELL	127.16	26 Apr '24	22	120.00	0.428	2.60	43	121.00	0.529	2.70	15	-0.10	1.00	1.11	0.10
3	DELL	127.16	10 May '24	36	122.00	0.382	4.30	5	123.00	0.481	4.50	0	-0.20	1.00	1.25	0.10
4	DELL	127.16	26 Apr '24	22	125.00	0.448	4.60	58	126.00	0.515	4.80	3,529	-0.20	1.00	1.25	0.07
5	DELL	127.16	3 May '24	29	121.00	0.426	3.50	5	122.00	0.492	3.60	42	-0.10	1.00	1.11	0.07
6	DELL	127.16	10 May '24	36	126.00	0.377	6.20	2	127.00	0.441	6.40	18	-0.20	1.00	1.25	0.06
7	DELL	127.16	3 May '24	29	126.00	0.431	5.70	2	127.00	0.476	5.80	2	-0.10	1.00	1.11	0.05
8	DELL	127.16	10 May '24	36	124.00	0.380	5.30	0	125.00	0.418	5.40	11	-0.10	1.00	1.11	0.04
9	DELL	127.16	12 Apr '24	8	129.00	0.490	4.80	397	130.00	0.503	5.30	1,768	-0.50	1.00	2.00	0.01
10	DELL	127.16	12 Apr '24	8	132.00	0.497	6.80	839	133.00	0.509	7.20	309	-0.40	1.00	1.67	0.01
11	DELL	127.16	12 Apr '24	8	123.00	0.470	1.90	2,459	124.00	0.480	2.10	219	-0.20	1.00	1.25	0.01
12	DELL	127.16	17 Jan '25	288	180.00	0.496	57.30	0	185.00	0.504	59.00	0	-1.70	5.00	1.52	0.01
13	DELL	127.16	12 Apr '24	8	119.00	0.458	0.80	442	120.00	0.465	0.90	1,138	-0.10	1.00	1.11	0.01
14	DELL	127.16	19 Apr '24	15	121.00	0.450	2.15	293	122.00	0.455	2.35	414	-0.20	1.00	1.25	0.00
15	DELL	127.16	3 May '24	29	117.00	0.421	2.15	16	118.00	0.426	2.30	5	-0.15	1.00	1.18	0.00
16	DELL	127.16	12 Apr '24	8	125.00	0.484	2.70	806	126.00	0.489	3.00	201	-0.30	1.00	1.43	0.00
17	DELL	127.16	3 May '24	29	120.00	0.422	3.10	57	121.00	0.426	3.20	5	-0.10	1.00	1.11	0.00
18	DELL	127.16	12 Apr '24	8	120.00	0.465	1.00	1,138	121.00	0.469	1.10	622	-0.10	1.00	1.11	0.00
19	DELL	127.16	12 Apr '24	8	124.00	0.480	2.25	219	125.00	0.484	2.55	806	-0.30	1.00	1.43	0.00
20	DELL	127.16	12 Apr '24	8	128.00	0.487	4.20	575	129.00	0.490	4.60	397	-0.40	1.00	1.67	0.00
21	DELL	127.16	12 Apr '24	8	122.00	0.466	1.55	214	123.00	0.470	1.75	2,459	-0.20	1.00	1.25	0.00
22	DELL	127.16	19 Apr '24	15	114.00	0.446	0.65	89	115.00	0.450	0.70	204	-0.05	1.00	1.05	0.00
23	DELL	127.16	19 Apr '24	15	118.00	0.447	1.35	82	119.00	0.450	1.45	20	-0.10	1.00	1.11	0.00
24	DELL	127.16	12 Apr '24	8	126.00	0.489	3.20	201	127.00	0.491	3.50	386	-0.30	1.00	1.43	0.00
25	DELL	127.16	12 Apr '24	8	131.00	0.495	6.10	293	132.00	0.497	6.60	839	-0.50	1.00	2.00	0.00
26	DELL	127.16	19 Apr '24	15	120.00	0.448	1.85	504	121.00	0.450	2.05	293	-0.20	1.00	1.25	0.00
27	DELL	127.16	3 May '24	29	125.00	0.430	5.20	12	126.00	0.431	5.40	2	-0.20	1.00	1.25	0.00
28	DELL	127.16	3 May '24	29	118.00	0.426	2.45	5	119.00	0.426	2.60	1	-0.15	1.00	1.18	0.00
29	DELL	127.16	19 Apr '24	15	116.00	0.449	0.95	297	117.00	0.449	1.00	108	-0.05	1.00	1.05	0.00
30	DELL	127.16	3 May '24	29	115.00	0.423	1.70	22	116.00	0.423	1.75	2	-0.05	1.00	1.05	-0.00
31	DELL	127.16	3 May '24	29	124.00	0.430	4.70	2	125.00	0.430	4.90	12	-0.20	1.00	1.25	-0.00
32	DELL	127.16	19 Apr '24	15	115.00	0.450	0.80	204	116.00	0.449	0.85	297	-0.05	1.00	1.05	-0.00
33	DELL	127.16	19 Apr '24	15	117.00	0.449	1.15	108	118.00	0.447	1.20	82	-0.05	1.00	1.05	-0.00
34	DELL	127.16	19 Apr '24	15	119.00	0.450	1.60	20	120.00	0.448	1.70	504	-0.10	1.00	1.11	-0.00
35	DELL	127.16	3 May '24	29	116.00	0.423	1.90	2	117.00	0.421	1.95	16	-0.05	1.00	1.05	-0.00
36	DELL	127.16	12 Apr '24	8	121.00	0.469	1.25	622	122.00	0.466	1.40	214	-0.15	1.00	1.18	-0.00
37	DELL	127.16	19 Apr '24	15	122.00	0.455	2.50	414	123.00	0.451	2.70	90	-0.20	1.00	1.25	-0.00
38	DELL	127.16	12 Apr '24	8	127.00	0.491	3.70	386	128.00	0.487	4.00	575	-0.30	1.00	1.43	-0.00
39	DELL	127.16	3 May '24	29	119.00	0.426	2.75	1	120.00	0.422	2.80	57	-0.05	1.00	1.05	-0.00
40	DELL	127.16	17 Jan '25	288	175.00	0.502	53.00	0	180.00	0.496	54.70	0	-1.70	5.00	1.52	-0.01
41	DELL	127.16	12 Apr '24	8	130.00	0.503	5.50	1,768	131.00	0.495	5.90	293	-0.40	1.00	1.67	-0.01
42	DELL	127.16	12 Apr '24	8	133.00	0.509	7.80	309	134.00	0.492	8.00	479	-0.20	1.00	1.25	-0.02

<< Previous 1 2 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

bear spread best covered calls put option strike price download historical stock prices sell covered calls understanding the stock market butterfly spread options chart stock exchange tutorial options probability calculator historical stock prices max pain calculator stock lookup symbol gm stock ticker historical stock pricing download historical stock prices put bear spread butterfly options option volume screener

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: