Calendar Put 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 Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Put

	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 Put				Long Put				% 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	150.00	10 May '24	0.360	20.00	0	19 Jul '24	0.475	23.80	0	-0.00	0.11	-3.80
2	DELL	132.72	80.00	5 Apr '24	0.456	0.10	0	21 Jun '24	0.565	0.05	4	1.00	0.11	0.05
3	DELL	132.72	130.00	10 May '24	0.391	6.30	2	19 Jul '24	0.475	11.50	1	-0.00	0.08	-5.20
4	DELL	132.72	125.00	26 Apr '24	0.427	2.85	14	21 Jun '24	0.501	8.10	42	-0.00	0.07	-5.25
5	DELL	132.72	90.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.529	0.50	3	-0.00	0.07	-0.45
6	DELL	132.72	85.00	5 Apr '24	0.456	0.55	0	21 Jun '24	0.521	0.15	0	1.00	0.07	0.40
7	DELL	132.72	95.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.512	0.85	17	-0.00	0.06	-0.80
8	DELL	132.72	115.00	10 May '24	0.414	1.65	0	19 Jul '24	0.470	5.20	22	-0.00	0.06	-3.55
9	DELL	132.72	100.00	5 Apr '24	0.456	0.05	0	21 Jun '24	0.510	1.35	14	-0.00	0.05	-1.30
10	DELL	132.72	140.00	5 Apr '24	0.456	8.20	12	21 Jun '24	0.509	16.20	38	-0.00	0.05	-8.00
11	DELL	132.72	145.00	19 Apr '24	0.510	14.10	0	21 Jun '24	0.562	19.30	19	-0.00	0.05	-5.20
12	DELL	132.72	135.00	5 Apr '24	0.456	2.65	29	21 Jun '24	0.507	13.20	11	-0.00	0.05	-10.55
13	DELL	132.72	130.00	5 Apr '24	0.456	0.05	752	21 Jun '24	0.507	10.50	49	-0.00	0.05	-10.45
14	DELL	132.72	105.00	5 Apr '24	0.456	0.05	10	21 Jun '24	0.501	2.10	22	-0.00	0.05	-2.05
15	DELL	132.72	110.00	5 Apr '24	0.456	0.05	6	21 Jun '24	0.501	3.00	89	-0.00	0.05	-2.95
16	DELL	132.72	125.00	5 Apr '24	0.456	0.05	1,357	21 Jun '24	0.501	8.10	42	-0.00	0.04	-8.05
17	DELL	132.72	150.00	17 May '24	0.430	20.60	4	19 Jul '24	0.475	23.80	0	-0.00	0.04	-3.20
18	DELL	132.72	140.00	16 Aug '24	0.461	18.60	32	18 Oct '24	0.504	20.40	54	-0.00	0.04	-1.80
19	DELL	132.72	115.00	17 May '24	0.429	1.80	254	19 Jul '24	0.470	5.20	22	-0.00	0.04	-3.40
20	DELL	132.72	120.00	5 Apr '24	0.456	0.05	5,295	21 Jun '24	0.496	6.00	129	-0.00	0.04	-5.95
21	DELL	132.72	115.00	24 May '24	0.430	2.15	32	19 Jul '24	0.470	5.20	22	-0.00	0.04	-3.05
22	DELL	132.72	110.00	17 May '24	0.435	0.90	107	19 Jul '24	0.473	3.80	30	-0.00	0.04	-2.90
23	DELL	132.72	120.00	17 May '24	0.432	2.85	196	19 Jul '24	0.470	7.00	30	-0.00	0.04	-4.15
24	DELL	132.72	120.00	26 Apr '24	0.459	1.55	134	21 Jun '24	0.496	6.00	129	-0.00	0.04	-4.45
25	DELL	132.72	125.00	17 May '24	0.435	4.50	69	19 Jul '24	0.469	9.10	11	-0.00	0.03	-4.60
26	DELL	132.72	120.00	24 May '24	0.436	3.60	7	19 Jul '24	0.470	7.00	30	-0.00	0.03	-3.40
27	DELL	132.72	130.00	17 May '24	0.442	6.70	529	19 Jul '24	0.475	11.50	1	-0.00	0.03	-4.80
28	DELL	132.72	130.00	24 May '24	0.442	7.80	27	19 Jul '24	0.475	11.50	1	-0.00	0.03	-3.70
29	DELL	132.72	105.00	17 May '24	0.448	0.50	57	19 Jul '24	0.480	2.70	29	-0.00	0.03	-2.20
30	DELL	132.72	120.00	10 May '24	0.438	3.80	12	19 Jul '24	0.470	7.00	30	-0.00	0.03	-3.20
31	DELL	132.72	115.00	16 Aug '24	0.458	6.40	0	18 Oct '24	0.489	8.60	11	-0.00	0.03	-2.20
32	DELL	132.72	115.00	5 Apr '24	0.456	0.05	29	21 Jun '24	0.486	3.90	135	-0.00	0.03	-3.85
33	DELL	132.72	135.00	3 May '24	0.441	8.40	3	19 Jul '24	0.472	14.20	5	-0.00	0.03	-5.80
34	DELL	132.72	125.00	10 May '24	0.438	4.20	6	19 Jul '24	0.469	9.10	11	-0.00	0.03	-4.90
35	DELL	132.72	130.00	16 Aug '24	0.458	12.80	1	18 Oct '24	0.488	14.80	49	-0.00	0.03	-2.00
36	DELL	132.72	140.00	17 May '24	0.449	12.60	71	19 Jul '24	0.476	17.30	0	-0.00	0.03	-4.70
37	DELL	132.72	135.00	17 May '24	0.446	9.40	18	19 Jul '24	0.472	14.20	5	-0.00	0.03	-4.80
38	DELL	132.72	125.00	19 Apr '24	0.475	1.95	377	21 Jun '24	0.501	8.10	42	-0.00	0.03	-6.15
39	DELL	132.72	135.00	19 Apr '24	0.482	6.40	36	21 Jun '24	0.507	13.20	11	-0.00	0.03	-6.80
40	DELL	132.72	145.00	17 May '24	0.453	16.60	0	19 Jul '24	0.478	20.50	0	-0.00	0.03	-3.90
41	DELL	132.72	130.00	19 Apr '24	0.482	3.80	224	21 Jun '24	0.507	10.50	49	-0.00	0.02	-6.70
42	DELL	132.72	135.00	10 May '24	0.447	9.40	1	19 Jul '24	0.472	14.20	5	-0.00	0.02	-4.80
43	DELL	132.72	140.00	19 Apr '24	0.486	10.20	6	21 Jun '24	0.509	16.20	38	-0.00	0.02	-6.00
44	DELL	132.72	130.00	26 Apr '24	0.483	5.80	33	21 Jun '24	0.507	10.50	49	-0.00	0.02	-4.70
45	DELL	132.72	135.00	26 Apr '24	0.485	8.20	6	21 Jun '24	0.507	13.20	11	-0.00	0.02	-5.00
46	DELL	132.72	120.00	19 Apr '24	0.475	0.90	247	21 Jun '24	0.496	6.00	129	-0.00	0.02	-5.10
47	DELL	132.72	110.00	10 May '24	0.452	0.85	2	19 Jul '24	0.473	3.80	30	-0.00	0.02	-2.95
48	DELL	132.72	135.00	16 Aug '24	0.460	15.60	0	18 Oct '24	0.481	18.10	14	-0.00	0.02	-2.50
49	DELL	132.72	110.00	26 Apr '24	0.480	0.90	15	21 Jun '24	0.501	3.00	89	-0.00	0.02	-2.10
50	DELL	132.72	120.00	16 Aug '24	0.458	8.30	4	18 Oct '24	0.476	10.60	27	-0.00	0.02	-2.30
51	DELL	132.72	80.00	16 Aug '24	0.483	0.80	0	18 Oct '24	0.501	1.10	0	-0.00	0.02	-0.30
52	DELL	132.72	110.00	16 Aug '24	0.461	4.90	2	18 Oct '24	0.474	6.80	2	-0.00	0.01	-1.90
53	DELL	132.72	120.00	12 Apr '24	0.486	0.40	925	21 Jun '24	0.496	6.00	129	-0.00	0.01	-5.60
54	DELL	132.72	125.00	16 Aug '24	0.457	10.40	4	18 Oct '24	0.468	12.40	28	-0.00	0.01	-2.00
55	DELL	132.72	145.00	3 May '24	0.469	15.50	1	19 Jul '24	0.478	20.50	0	-0.00	0.01	-5.00
56	DELL	132.72	95.00	17 May '24	0.473	0.30	20	19 Jul '24	0.482	0.85	2	-0.00	0.01	-0.55
57	DELL	132.72	110.00	3 May '24	0.465	0.65	8	19 Jul '24	0.473	3.80	30	-0.00	0.01	-3.15
58	DELL	132.72	95.00	16 Aug '24	0.465	3.80	0	18 Oct '24	0.473	3.10	0	1.00	0.01	0.70
59	DELL	132.72	115.00	3 May '24	0.464	3.10	6	19 Jul '24	0.470	5.20	22	-0.00	0.01	-2.10
60	DELL	132.72	120.00	3 May '24	0.465	2.10	27	19 Jul '24	0.470	7.00	30	-0.00	0.01	-4.90
61	DELL	132.72	75.00	16 Aug '24	0.509	0.85	0	18 Oct '24	0.512	0.40	0	1.00	0.00	0.45
62	DELL	132.72	105.00	16 Aug '24	0.470	5.70	0	18 Oct '24	0.473	5.40	0	1.00	0.00	0.30
63	DELL	132.72	100.00	16 Aug '24	0.471	3.10	23	18 Oct '24	0.474	4.10	0	-0.00	0.00	-1.00
64	DELL	132.72	145.00	16 Aug '24	0.461	21.80	2	18 Oct '24	0.464	23.10	5	-0.00	0.00	-1.30
65	DELL	132.72	150.00	16 Aug '24	0.467	25.40	0	18 Oct '24	0.469	26.80	1	-0.00	0.00	-1.40
66	DELL	132.72	130.00	3 May '24	0.475	5.70	66	19 Jul '24	0.475	11.50	1	-0.00	-0.00	-5.80
67	DELL	132.72	90.00	16 Aug '24	0.476	1.25	0	18 Oct '24	0.475	2.25	0	-0.00	-0.00	-1.00
68	DELL	132.72	115.00	26 Apr '24	0.488	0.80	11	21 Jun '24	0.486	3.90	135	-0.00	-0.00	-3.10
69	DELL	132.72	125.00	12 Apr '24	0.503	1.00	1,049	21 Jun '24	0.501	8.10	42	-0.00	-0.00	-7.10
70	DELL	132.72	115.00	19 Apr '24	0.489	0.40	142	21 Jun '24	0.486	3.90	135	-0.00	-0.00	-3.50
71	DELL	132.72	140.00	3 May '24	0.483	11.60	5	19 Jul '24	0.476	17.30	0	-0.00	-0.01	-5.70
72	DELL	132.72	110.00	12 Apr '24	0.508	0.60	5	21 Jun '24	0.501	3.00	89	-0.00	-0.01	-2.40
73	DELL	132.72	105.00	26 Apr '24	0.509	0.75	26	21 Jun '24	0.501	2.10	22	-0.00	-0.01	-1.35
74	DELL	132.72	85.00	16 Aug '24	0.490	1.35	0	18 Oct '24	0.478	1.60	0	-0.00	-0.01	-0.25
75	DELL	132.72	130.00	12 Apr '24	0.523	2.60	1,153	21 Jun '24	0.507	10.50	49	-0.00	-0.02	-7.90
76	DELL	132.72	100.00	10 May '24	0.496	0.35	0	19 Jul '24	0.476	0.40	12	-0.00	-0.02	-0.05
77	DELL	132.72	135.00	12 Apr '24	0.528	5.30	63	21 Jun '24	0.507	13.20	11	-0.00	-0.02	-7.90
78	DELL	132.72	140.00	26 Apr '24	0.536	11.90	0	21 Jun '24	0.509	16.20	38	-0.00	-0.03	-4.30
79	DELL	132.72	115.00	21 Jun '24	0.486	4.60	135	16 Aug '24	0.458	6.10	0	-0.00	-0.03	-1.50
80	DELL	132.72	125.00	3 May '24	0.497	4.50	20	19 Jul '24	0.469	9.10	11	-0.00	-0.03	-4.60
81	DELL	132.72	85.00	21 Jun '24	0.521	0.90	0	16 Aug '24	0.490	0.35	0	1.00	-0.03	0.55
82	DELL	132.72	105.00	21 Jun '24	0.501	2.25	22	16 Aug '24	0.470	3.30	0	-0.00	-0.03	-1.05
83	DELL	132.72	100.00	17 May '24	0.511	0.65	315	19 Jul '24	0.476	0.40	12	1.00	-0.04	0.25
84	DELL	132.72	120.00	21 Jun '24	0.496	6.40	129	16 Aug '24	0.458	7.90	4	-0.00	-0.04	-1.50
85	DELL	132.72	100.00	21 Jun '24	0.510	2.20	14	16 Aug '24	0.471	2.40	23	-0.00	-0.04	-0.20
86	DELL	132.72	140.00	12 Apr '24	0.549	10.20	5	21 Jun '24	0.509	16.20	38	-0.00	-0.04	-6.00
87	DELL	132.72	110.00	21 Jun '24	0.501	3.30	89	16 Aug '24	0.461	4.60	2	-0.00	-0.04	-1.30
88	DELL	132.72	90.00	17 May '24	0.526	0.20	0	19 Jul '24	0.484	0.10	1	1.00	-0.04	0.10
89	DELL	132.72	110.00	19 Apr '24	0.543	0.90	146	21 Jun '24	0.501	3.00	89	-0.00	-0.04	-2.10
90	DELL	132.72	125.00	21 Jun '24	0.501	8.30	42	16 Aug '24	0.457	10.00	4	-0.00	-0.04	-1.70
91	DELL	132.72	135.00	21 Jun '24	0.507	13.60	11	16 Aug '24	0.460	15.20	0	-0.00	-0.05	-1.60
92	DELL	132.72	95.00	21 Jun '24	0.512	0.95	17	16 Aug '24	0.465	1.60	0	-0.00	-0.05	-0.65
93	DELL	132.72	140.00	21 Jun '24	0.509	16.70	38	16 Aug '24	0.461	18.20	32	-0.00	-0.05	-1.50
94	DELL	132.72	130.00	21 Jun '24	0.507	10.90	49	16 Aug '24	0.458	12.50	1	-0.00	-0.05	-1.60
95	DELL	132.72	90.00	21 Jun '24	0.529	1.10	3	16 Aug '24	0.476	1.05	0	1.00	-0.05	0.05
96	DELL	132.72	105.00	19 Apr '24	0.554	0.20	36	21 Jun '24	0.501	2.10	22	-0.00	-0.05	-1.90
97	DELL	132.72	150.00	21 Jun '24	0.521	24.80	5	16 Aug '24	0.467	24.10	0	1.00	-0.05	0.70
98	DELL	132.72	105.00	3 May '24	0.542	0.55	6	19 Jul '24	0.480	2.70	29	-0.00	-0.06	-2.15
99	DELL	132.72	85.00	17 May '24	0.572	0.15	1	19 Jul '24	0.501	0.20	0	-0.00	-0.07	-0.05
100	DELL	132.72	80.00	21 Jun '24	0.565	0.35	4	16 Aug '24	0.483	0.40	0	-0.00	-0.08	-0.05

<< 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: