Calendar Spread 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

Short Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Call

	LEG VOLUME

	MONTHS

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 5, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Strike	Short Call				Long Call				% of Stock	Net IVol	Price
#	Stock	Stock Price	Strike	Expiry	IVol	Price	Volume	Expiry	IVol	Price	Volume	% of Stock	Net IVol	Price

1	DELL	132.72	65.00	17 May '24	1.313	69.90	0	19 Jul '24	2.634	66.60	0	1.00	1.32	3.30
2	DELL	132.72	50.00	5 Apr '24	0.456	84.90	0	21 Jun '24	1.028	80.90	0	1.00	0.57	4.00
3	DELL	132.72	70.00	5 Apr '24	0.456	64.60	0	21 Jun '24	0.928	62.60	2	1.00	0.47	2.00
4	DELL	132.72	75.00	5 Apr '24	0.456	59.80	3	21 Jun '24	0.805	56.70	0	1.00	0.35	3.10
5	DELL	132.72	80.00	5 Apr '24	0.456	54.90	0	21 Jun '24	0.735	51.90	1	1.00	0.28	3.00
6	DELL	132.72	90.00	5 Apr '24	0.456	44.40	1	21 Jun '24	0.703	43.20	1	1.00	0.25	1.20
7	DELL	132.72	85.00	5 Apr '24	0.456	49.90	0	21 Jun '24	0.635	48.00	1	1.00	0.18	1.90
8	DELL	132.72	95.00	5 Apr '24	0.456	39.90	0	21 Jun '24	0.580	37.30	24	1.00	0.12	2.60
9	DELL	132.72	180.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.579	2.45	41	-0.00	0.12	-2.40
10	DELL	132.72	170.00	5 Apr '24	0.456	0.20	0	21 Jun '24	0.563	3.40	144	-0.00	0.11	-3.20
11	DELL	132.72	165.00	5 Apr '24	0.456	0.55	0	21 Jun '24	0.557	4.10	85	-0.00	0.10	-3.55
12	DELL	132.72	160.00	5 Apr '24	0.456	0.60	0	21 Jun '24	0.552	4.90	31	-0.00	0.10	-4.30
13	DELL	132.72	150.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.546	7.10	172	-0.00	0.09	-7.05
14	DELL	132.72	155.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.546	5.90	34	-0.00	0.09	-5.85
15	DELL	132.72	135.00	5 Apr '24	0.456	0.05	273	21 Jun '24	0.543	12.10	85	-0.00	0.09	-12.05
16	DELL	132.72	140.00	5 Apr '24	0.456	0.05	95	21 Jun '24	0.542	10.10	1,661	-0.00	0.09	-10.05
17	DELL	132.72	145.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.542	8.50	273	-0.00	0.09	-8.45
18	DELL	132.72	130.00	5 Apr '24	0.456	4.50	4,581	21 Jun '24	0.539	14.30	746	-0.00	0.08	-9.80
19	DELL	132.72	105.00	17 May '24	0.434	29.60	1	19 Jul '24	0.516	29.90	11	-0.00	0.08	-0.30
20	DELL	132.72	115.00	5 Apr '24	0.456	18.00	17	21 Jun '24	0.538	22.80	109	-0.00	0.08	-4.80
21	DELL	132.72	125.00	26 Apr '24	0.454	12.00	21	21 Jun '24	0.535	16.10	208	-0.00	0.08	-4.10
22	DELL	132.72	125.00	5 Apr '24	0.456	7.90	255	21 Jun '24	0.535	16.10	208	-0.00	0.08	-8.20
23	DELL	132.72	150.00	3 May '24	0.434	2.15	25	19 Jul '24	0.513	8.40	111	-0.00	0.08	-6.25
24	DELL	132.72	120.00	3 May '24	0.424	15.00	92	19 Jul '24	0.501	20.50	118	-0.00	0.08	-5.50
25	DELL	132.72	115.00	17 May '24	0.406	19.80	269	19 Jul '24	0.483	22.40	11	-0.00	0.08	-2.60
26	DELL	132.72	120.00	5 Apr '24	0.456	14.60	62	21 Jun '24	0.532	18.60	303	-0.00	0.08	-4.00
27	DELL	132.72	105.00	5 Apr '24	0.456	30.00	35	21 Jun '24	0.532	30.30	55	-0.00	0.08	-0.30
28	DELL	132.72	150.00	10 May '24	0.437	2.75	59	19 Jul '24	0.513	8.40	111	-0.00	0.08	-5.65
29	DELL	132.72	130.00	26 Apr '24	0.464	7.80	406	21 Jun '24	0.539	14.30	746	-0.00	0.08	-6.50
30	DELL	132.72	120.00	10 May '24	0.431	15.40	10	19 Jul '24	0.501	20.50	118	-0.00	0.07	-5.10
31	DELL	132.72	135.00	26 Apr '24	0.474	5.70	158	21 Jun '24	0.543	12.10	85	-0.00	0.07	-6.40
32	DELL	132.72	85.00	16 Aug '24	0.495	51.30	0	18 Oct '24	0.559	50.10	0	1.00	0.06	1.20
33	DELL	132.72	100.00	5 Apr '24	0.456	34.90	16	21 Jun '24	0.519	33.50	51	1.00	0.06	1.40
34	DELL	132.72	130.00	10 May '24	0.449	9.40	111	19 Jul '24	0.508	15.80	126	-0.00	0.06	-6.40
35	DELL	132.72	140.00	24 May '24	0.446	6.60	406	19 Jul '24	0.504	11.50	270	-0.00	0.06	-4.90
36	DELL	132.72	110.00	17 May '24	0.445	25.70	75	19 Jul '24	0.501	26.60	6	-0.00	0.06	-0.90
37	DELL	132.72	145.00	10 May '24	0.451	3.70	0	19 Jul '24	0.506	9.80	46	-0.00	0.06	-6.10
38	DELL	132.72	125.00	3 May '24	0.449	11.60	9	19 Jul '24	0.503	17.00	28	-0.00	0.05	-5.40
39	DELL	132.72	130.00	17 May '24	0.454	9.60	609	19 Jul '24	0.508	15.80	126	-0.00	0.05	-6.20
40	DELL	132.72	120.00	17 May '24	0.449	15.80	730	19 Jul '24	0.501	20.50	118	-0.00	0.05	-4.70
41	DELL	132.72	110.00	5 Apr '24	0.456	24.10	60	21 Jun '24	0.507	25.70	35	-0.00	0.05	-1.60
42	DELL	132.72	155.00	10 May '24	0.464	2.15	0	19 Jul '24	0.515	7.10	31	-0.00	0.05	-4.95
43	DELL	132.72	125.00	17 May '24	0.453	12.50	246	19 Jul '24	0.503	17.00	28	-0.00	0.05	-4.50
44	DELL	132.72	135.00	10 May '24	0.460	7.10	28	19 Jul '24	0.508	13.50	80	-0.00	0.05	-6.40
45	DELL	132.72	145.00	26 Apr '24	0.495	2.50	28	21 Jun '24	0.542	8.50	273	-0.00	0.05	-6.00
46	DELL	132.72	125.00	10 May '24	0.456	12.60	13	19 Jul '24	0.503	17.00	28	-0.00	0.05	-4.40
47	DELL	132.72	135.00	17 May '24	0.461	7.50	994	19 Jul '24	0.508	13.50	80	-0.00	0.05	-6.00
48	DELL	132.72	170.00	26 Apr '24	0.517	0.70	3	21 Jun '24	0.563	3.40	144	-0.00	0.05	-2.70
49	DELL	132.72	145.00	17 May '24	0.462	4.10	402	19 Jul '24	0.506	9.80	46	-0.00	0.04	-5.70
50	DELL	132.72	140.00	26 Apr '24	0.498	3.60	96	21 Jun '24	0.542	10.10	1,661	-0.00	0.04	-6.50
51	DELL	132.72	110.00	16 Aug '24	0.463	29.50	5	18 Oct '24	0.507	31.50	18	-0.00	0.04	-2.00
52	DELL	132.72	115.00	19 Apr '24	0.496	19.30	50	21 Jun '24	0.538	22.80	109	-0.00	0.04	-3.50
53	DELL	132.72	140.00	17 May '24	0.462	5.60	622	19 Jul '24	0.504	11.50	270	-0.00	0.04	-5.90
54	DELL	132.72	135.00	24 May '24	0.468	8.40	27	19 Jul '24	0.508	13.50	80	-0.00	0.04	-5.10
55	DELL	132.72	150.00	17 May '24	0.474	3.10	598	19 Jul '24	0.513	8.40	111	-0.00	0.04	-5.30
56	DELL	132.72	125.00	19 Apr '24	0.499	10.10	1,047	21 Jun '24	0.535	16.10	208	-0.00	0.04	-6.00
57	DELL	132.72	140.00	10 May '24	0.469	5.70	71	19 Jul '24	0.504	11.50	270	-0.00	0.04	-5.80
58	DELL	132.72	120.00	19 Apr '24	0.498	14.10	154	21 Jun '24	0.532	18.60	303	-0.00	0.03	-4.50
59	DELL	132.72	155.00	17 May '24	0.485	3.60	71	19 Jul '24	0.515	7.10	31	-0.00	0.03	-3.50
60	DELL	132.72	140.00	3 May '24	0.475	4.60	158	19 Jul '24	0.504	11.50	270	-0.00	0.03	-6.90
61	DELL	132.72	150.00	26 Apr '24	0.517	2.55	173	21 Jun '24	0.546	7.10	172	-0.00	0.03	-4.55
62	DELL	132.72	130.00	24 May '24	0.480	11.40	17	19 Jul '24	0.508	15.80	126	-0.00	0.03	-4.40
63	DELL	132.72	135.00	3 May '24	0.481	6.30	357	19 Jul '24	0.508	13.50	80	-0.00	0.03	-7.20
64	DELL	132.72	160.00	17 May '24	0.492	1.70	47	19 Jul '24	0.518	6.10	165	-0.00	0.03	-4.40
65	DELL	132.72	135.00	19 Apr '24	0.517	4.40	1,714	21 Jun '24	0.543	12.10	85	-0.00	0.03	-7.70
66	DELL	132.72	125.00	16 Aug '24	0.479	20.60	29	18 Oct '24	0.503	22.90	66	-0.00	0.02	-2.30
67	DELL	132.72	130.00	3 May '24	0.485	8.90	252	19 Jul '24	0.508	15.80	126	-0.00	0.02	-6.90
68	DELL	132.72	160.00	16 Aug '24	0.490	7.20	54	18 Oct '24	0.512	10.50	27	-0.00	0.02	-3.30
69	DELL	132.72	130.00	19 Apr '24	0.519	6.90	3,554	21 Jun '24	0.539	14.30	746	-0.00	0.02	-7.40
70	DELL	132.72	145.00	3 May '24	0.490	3.10	22	19 Jul '24	0.506	9.80	46	-0.00	0.02	-6.70
71	DELL	132.72	125.00	24 May '24	0.487	14.70	14	19 Jul '24	0.503	17.00	28	-0.00	0.02	-2.30
72	DELL	132.72	160.00	10 May '24	0.505	1.60	0	19 Jul '24	0.518	6.10	165	-0.00	0.01	-4.50
73	DELL	132.72	140.00	16 Aug '24	0.480	12.90	39	18 Oct '24	0.493	16.10	6	-0.00	0.01	-3.20
74	DELL	132.72	90.00	16 Aug '24	0.517	46.50	0	18 Oct '24	0.530	45.90	0	1.00	0.01	0.60
75	DELL	132.72	120.00	26 Apr '24	0.520	15.20	191	21 Jun '24	0.532	18.60	303	-0.00	0.01	-3.40
76	DELL	132.72	125.00	12 Apr '24	0.525	9.00	306	21 Jun '24	0.535	16.10	208	-0.00	0.01	-7.10
77	DELL	132.72	140.00	19 Apr '24	0.534	2.85	4,166	21 Jun '24	0.542	10.10	1,661	-0.00	0.01	-7.25
78	DELL	132.72	155.00	16 Aug '24	0.487	8.40	14	18 Oct '24	0.495	11.80	44	-0.00	0.01	-3.40
79	DELL	132.72	150.00	16 Aug '24	0.485	9.70	91	18 Oct '24	0.491	11.70	71	-0.00	0.01	-2.00
80	DELL	132.72	115.00	3 May '24	0.477	20.30	0	19 Jul '24	0.483	22.40	11	-0.00	0.01	-2.10
81	DELL	132.72	135.00	16 Aug '24	0.481	14.90	110	18 Oct '24	0.487	18.50	22	-0.00	0.01	-3.60
82	DELL	132.72	130.00	12 Apr '24	0.536	5.50	1,673	21 Jun '24	0.539	14.30	746	-0.00	0.00	-8.80
83	DELL	132.72	170.00	17 May '24	0.517	1.05	36	19 Jul '24	0.520	4.30	118	-0.00	0.00	-3.25
84	DELL	132.72	115.00	10 May '24	0.480	20.50	0	19 Jul '24	0.483	22.40	11	-0.00	0.00	-1.90
85	DELL	132.72	180.00	16 Aug '24	0.499	4.10	63	18 Oct '24	0.500	4.90	0	-0.00	0.00	-0.80
86	DELL	132.72	155.00	3 May '24	0.516	1.60	1	19 Jul '24	0.515	7.10	31	-0.00	-0.00	-5.50
87	DELL	132.72	175.00	16 Aug '24	0.499	4.70	7	18 Oct '24	0.498	5.80	0	-0.00	-0.00	-1.10
88	DELL	132.72	100.00	16 Aug '24	0.514	37.20	2,177	18 Oct '24	0.512	38.30	40	-0.00	-0.00	-1.10
89	DELL	132.72	160.00	26 Apr '24	0.554	1.55	10	21 Jun '24	0.552	4.90	31	-0.00	-0.00	-3.35
90	DELL	132.72	145.00	16 Aug '24	0.484	11.20	3	18 Oct '24	0.481	13.50	45	-0.00	-0.00	-2.30
91	DELL	132.72	100.00	21 Jun '24	0.519	36.20	51	16 Aug '24	0.514	36.30	2,177	-0.00	-0.01	-0.10
92	DELL	132.72	165.00	16 Aug '24	0.498	6.70	223	18 Oct '24	0.491	8.50	0	-0.00	-0.01	-1.80
93	DELL	132.72	145.00	19 Apr '24	0.550	1.75	1,478	21 Jun '24	0.542	8.50	273	-0.00	-0.01	-6.75
94	DELL	132.72	155.00	26 Apr '24	0.555	1.50	102	21 Jun '24	0.546	5.90	34	-0.00	-0.01	-4.40
95	DELL	132.72	175.00	17 May '24	0.539	2.90	262	19 Jul '24	0.528	2.45	442	1.00	-0.01	0.45
96	DELL	132.72	180.00	17 May '24	0.546	0.65	86	19 Jul '24	0.534	3.20	7	-0.00	-0.01	-2.55
97	DELL	132.72	105.00	21 Jun '24	0.532	31.60	55	16 Aug '24	0.519	32.20	3	-0.00	-0.01	-0.60
98	DELL	132.72	165.00	19 Apr '24	0.570	0.25	5	21 Jun '24	0.557	4.10	85	-0.00	-0.01	-3.85
99	DELL	132.72	120.00	16 Aug '24	0.482	23.30	51	18 Oct '24	0.466	24.80	8	-0.00	-0.02	-1.50
100	DELL	132.72	115.00	16 Aug '24	0.511	27.30	10	18 Oct '24	0.494	28.40	0	-0.00	-0.02	-1.10

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: