DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$536.02 -2.51%

$536.79 (+0.14%)🌙

as of 09/24 06:24 PM

(9/21 18:22) ◀

Thursday, September 24, 2026 (6:24pm)

▶ (9/25 18:20)

◀ 9/24 18:24 ▶

Option Volume

Detail

ℹ

Current (09/24) 112,973

Calls: 76,095 (67%)

Puts: 36,878 (33%)

Prior (09/21) 88,425

Calls: 45,897 (52%)

Puts: 42,528 (48%)

Current vs Prior +27.76%

Calls: +65.80% (Calls)

Puts: -13.29% (Puts)

Prior 7-Day Total 1,394,781

Calls: 678,861 (49%)

Puts: 715,920 (51%)

Prior 7-Day Average 199,254

Calls: 96,980 (49%)

Puts: 102,274 (51%)

Current vs Prior 7-Day Avg -43.30%

Calls: -21.54%

Puts: -63.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $185.81M

Calls: $111.34M (60%)

Puts: $74.47M (40%)

Prior (09/21) $160.41M

Calls: $101.75M (63%)

Puts: $58.67M (37%)

Current vs Prior +15.83%

Calls: +9.43%

Puts: +26.92%

Prior 7-Day Total $1.85B

Calls: $1.22B (66%)

Puts: $635.73M (34%)

Prior 7-Day Average $264.79M

Calls: $173.97M (66%)

Puts: $90.82M (34%)

Current vs Prior 7-Day Avg -29.83%

Calls: -36.00%

Puts: -18.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.48

Prior (09/21) 0.93

Current vs Prior -47.70%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -54.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 386,654

Calls: 179,606 (46%)

Puts: 207,048 (54%)

Prior (09/21) 327,394

Calls: 137,521 (42%)

Puts: 189,873 (58%)

Current vs Prior +18.10%

Prior 7-Day Total 2,971,134

Calls: 1,321,403 (44%)

Puts: 1,649,731 (56%)

Prior 7-Day Average 424,447

Calls: 188,771 (44%)

Puts: 235,675 (56%)

Current vs Prior 7-Day Avg -8.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.09% | 7.47%12.22% | 20.45%

Prior 5.59% | 8.51%12.78% | 21.16%

Current vs Prior -44.68% | -12.28%-4.38% | -3.34%

Prior 7-Day Avg 5.17% | 8.40%6.00% | 16.01%

Current vs 7-Day Avg -40.17% | -11.07%+103.54% | +27.75%

Prior 7-Day Eod 5.59% | 8.51%12.78% | 21.16%

Current vs 7-Day Eod -44.68% | -12.28%-4.38% | -3.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.68% | 5.16%

Calls: 6.34% | 5.51%

Puts: 3.02% | 4.81%

Current vs 7-Day Avg +23.83% | -27.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (76,095 calls vs 36,878 puts). P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 210 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	100.15	104.50	$102.33	4.3%	3	0.96	15
$430.00	Oct 2	104.75	109.35	$107.05	4.3%	3	0.98	24
$440.00	Oct 2	95.25	99.50	$97.38	4.4%	2	0.98	60
$440.00	Oct 23	100.25	104.75	$102.50	4.4%	2	0.90	--
$430.00	Sep 25	104.25	109.00	$106.63	4.5%	2	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 2	101.85	105.25	$103.55	3.3%	70	0.95	44
$630.00	Oct 30	103.20	107.10	$105.15	3.7%	2	0.76	--
$640.00	Oct 16	105.70	110.15	$107.93	4.1%	5	0.85	34
$595.00	Oct 30	75.95	79.25	$77.60	4.3%	1	0.66	--
$610.00	Oct 16	80.00	83.50	$81.75	4.3%	5	0.78	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.39, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 25	0.30	0.33	$0.32	9.4%	4.3K	0.04	1.1K
$587.50	Sep 25	0.19	0.20	$0.20	5.0%	1.0K	0.02	232
$570.00	Sep 25	0.60	0.70	$0.65	15.4%	5.1K	0.07	1.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 25	104.25	109.00	$106.63	4.5%	2	1.00	32
$435.00	Sep 25	99.25	104.00	$101.63	4.7%	1	1.00	19
$440.00	Sep 25	94.50	99.00	$96.75	4.7%	3	1.00	--
$450.00	Sep 25	84.30	88.75	$86.53	5.1%	10	1.00	100
$455.00	Sep 25	79.50	83.75	$81.63	5.2%	2	1.00	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 25	41.55	45.80	$43.68	9.7%	38	1.00	418
$590.00	Sep 25	51.50	55.75	$53.63	7.9%	240	1.00	143
$592.50	Sep 25	54.00	58.25	$56.13	7.6%	83	1.00	57
$595.00	Sep 25	56.50	60.75	$58.63	7.2%	209	1.00	--
$597.50	Sep 25	58.80	63.50	$61.15	7.7%	81	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 585 active (total vol 94.3K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 25	2.76	3.20	$2.98	14.8%	7.5K	0.26	1.2K
$570.00	Sep 25	0.60	0.70	$0.65	15.4%	5.1K	0.07	1.3K
$580.00	Sep 25	0.30	0.33	$0.32	9.4%	4.3K	0.04	1.1K
$600.00	Sep 25	0.06	0.14	$0.10	80.0%	3.1K	0.01	6.1K
$560.00	Sep 25	1.33	1.50	$1.42	12.0%	3.0K	0.14	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	1.35	2.37	$1.86	54.8%	1.1K	0.18	1.2K
$530.00	Sep 25	4.05	5.65	$4.85	33.0%	1.1K	0.36	1.2K
$535.00	Sep 25	5.55	7.25	$6.40	26.6%	1.0K	0.46	619
$605.00	Sep 25	66.50	70.80	$68.65	6.3%	993	0.96	--
$525.00	Sep 25	2.80	3.30	$3.05	16.4%	867	0.26	795

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 17.5%, max 27.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Sep 25	Oct 16	77.9%	61.2%	27.4%	963	371
$555.00	Sep 25	Oct 30	76.1%	61.9%	22.9%	1.4K	472
$552.50	Sep 25	Oct 9	74.4%	61.0%	22.0%	364	466
$530.00	Sep 25	Nov 6	72.8%	59.8%	21.7%	800	164
$547.50	Sep 25	Oct 9	73.3%	61.2%	19.9%	617	219

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Sep 25	Oct 16	77.9%	61.2%	27.4%	53	380
$555.00	Sep 25	Oct 23	76.1%	61.7%	23.4%	107	512
$522.50	Sep 25	Oct 2	71.9%	58.7%	22.6%	270	417
$552.50	Sep 25	Oct 9	74.4%	61.0%	22.0%	104	394
$530.00	Sep 25	Nov 6	72.8%	59.8%	21.7%	1.1K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 1.85, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$580.00	Nov 6	$10.52	$19.48	$10.52	50%	1.85	$560.52
$600.00	$615.00	Nov 6	$3.50	$11.50	$3.50	34%	3.29	$603.50
$505.00	$520.00	Oct 23	$8.68	$6.32	$8.68	67%	0.73	$513.68
$490.00	$500.00	Oct 30	$6.03	$3.97	$6.03	72%	0.66	$496.03
$580.00	$585.00	Oct 23	$0.80	$4.20	$0.80	36%	5.25	$580.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Oct 16	$1.17	$3.83	$1.17	38%	3.27	$518.83
$522.50	$520.00	Oct 2	$0.20	$2.30	$0.20	36%	11.50	$522.30
$560.00	$557.50	Sep 25	$1.58	$0.92	$1.58	88%	0.58	$558.42
$532.50	$530.00	Sep 25	$0.38	$2.12	$0.38	40%	5.58	$532.12
$530.00	$525.00	Oct 9	$1.57	$3.43	$1.57	44%	2.18	$528.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 4.00, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$632.50	$635.00	Oct 2	$2.00	$2.00	$0.50	90%	4.00	$634.50
$540.00	$542.50	Oct 2	$1.95	$1.95	$0.55	50%	3.55	$541.95
$547.50	$550.00	Oct 9	$1.62	$1.62	$0.88	54%	1.84	$549.12
$540.00	$545.00	Oct 16	$3.00	$3.00	$2.00	49%	1.50	$543.00
$542.50	$545.00	Oct 9	$1.66	$1.66	$0.84	51%	1.98	$544.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$500.00	Nov 6	$6.53	$6.53	$8.47	62%	0.77	$508.47
$500.00	$490.00	Oct 23	$3.97	$3.97	$6.03	69%	0.66	$496.03
$535.00	$530.00	Oct 9	$3.13	$3.13	$1.87	53%	1.67	$531.87
$525.00	$520.00	Oct 16	$2.83	$2.83	$2.17	59%	1.30	$522.17
$447.50	$445.00	Oct 2	$0.88	$0.88	$1.62	95%	0.54	$446.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $11.41, cheapest $10.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Sep 25	Oct 2	$10.67	73.3%	60.0%
$545.00	Sep 25	Oct 2	$10.83	72.8%	59.5%
$542.50	Sep 25	Oct 2	$11.07	71.7%	59.4%
$530.00	Sep 25	Oct 2	$12.58	72.8%	61.0%
$540.00	Sep 25	Oct 2	$12.20	70.0%	62.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Sep 25	Oct 2	$10.73	72.8%	59.5%
$542.50	Sep 25	Oct 2	$10.85	71.7%	59.4%
$530.00	Sep 25	Oct 2	$10.90	72.8%	61.0%
$540.00	Sep 25	Oct 2	$11.07	70.0%	62.0%
$537.50	Sep 25	Oct 2	$11.23	69.2%	61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 2.73% of stock, avg 9.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 25	$8.25	$6.40	$14.65	$520.35	$549.65	2.73%
$532.50	Sep 25	$9.57	$5.23	$14.80	$517.70	$547.30	2.76%
$530.00	Sep 25	$10.45	$4.85	$15.30	$514.70	$545.30	2.85%
$540.00	Sep 25	$6.05	$9.28	$15.33	$524.67	$555.33	2.86%
$537.50	Sep 25	$7.10	$8.32	$15.42	$522.08	$552.92	2.88%
$542.50	Sep 25	$5.23	$10.93	$16.16	$526.34	$558.66	3.01%
$527.50	Sep 25	$12.90	$3.65	$16.55	$510.95	$544.05	3.09%
$545.00	Sep 25	$4.45	$12.80	$17.25	$527.75	$562.25	3.22%
$525.00	Sep 25	$14.52	$3.05	$17.57	$507.43	$542.57	3.28%
$547.50	Sep 25	$3.73	$14.13	$17.86	$529.64	$565.36	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.26% of stock, avg 9.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$547.50	$525.00	Sep 25	$3.73	$3.05	$6.78	$518.22	$554.28
$547.50	$527.50	Sep 25	$3.73	$3.65	$7.38	$520.12	$554.88
$545.00	$525.00	Sep 25	$4.45	$3.05	$7.50	$517.50	$552.50
$545.00	$527.50	Sep 25	$4.45	$3.65	$8.10	$519.40	$553.10
$547.50	$530.00	Sep 25	$3.73	$4.85	$8.58	$521.42	$556.08
$545.00	$530.00	Sep 25	$4.45	$4.85	$9.30	$520.70	$554.30
$542.50	$525.00	Sep 25	$5.23	$3.05	$8.28	$516.72	$550.78
$542.50	$527.50	Sep 25	$5.23	$3.65	$8.88	$518.62	$551.38
$547.50	$532.50	Sep 25	$3.73	$5.23	$8.96	$523.54	$556.46
$545.00	$532.50	Sep 25	$4.45	$5.23	$9.68	$522.82	$554.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 3.24, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/448	560/562	Oct 2	$1.91	$0.59	62%	3.24	$445.59	$561.91
455/458	558/560	Sep 25	$1.28	$1.22	79%	1.05	$456.22	$558.78
440/442	558/560	Sep 25	$1.23	$1.27	80%	0.97	$441.27	$558.73
455/458	548/550	Sep 25	$1.55	$0.95	66%	1.63	$455.95	$549.05
440/442	548/550	Sep 25	$1.50	$1.00	66%	1.50	$441.00	$549.00
465/468	560/562	Oct 2	$1.61	$0.89	60%	1.81	$465.89	$561.61
470/472	560/562	Oct 2	$1.62	$0.88	58%	1.84	$470.88	$561.62
455/458	560/562	Sep 25	$1.02	$1.48	82%	0.69	$456.48	$561.02
455/458	545/548	Sep 25	$1.52	$0.98	61%	1.55	$455.98	$546.52
440/442	560/562	Sep 25	$0.97	$1.53	83%	0.63	$441.53	$560.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 16	$0.15	$9.85	9%	65.67
$485.00	$490.00	$495.00	Oct 2	$0.06	$4.94	5%	82.33
$510.00	$515.00	$520.00	Oct 9	$0.09	$4.91	6%	54.56
$542.50	$545.00	$547.50	Sep 25	$0.06	$2.44	9%	40.67
$535.00	$537.50	$540.00	Sep 25	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$605.00	$620.00	$635.00	Oct 2	$0.30	$14.70	10%	49.00
$480.00	$490.00	$500.00	Oct 16	$0.17	$9.83	9%	57.82
$570.00	$580.00	$590.00	Oct 16	$0.17	$9.83	8%	57.82
$430.00	$440.00	$450.00	Oct 16	$0.07	$9.93	4%	141.86
$450.00	$460.00	$470.00	Oct 16	$0.20	$9.80	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.02, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$587.50	1:2	Sep 25	-$0.02	$2.48
$595.00	$597.50	1:2	Sep 25	-$0.01	$2.49
$627.50	$630.00	1:2	Sep 25	-$0.01	$2.49
$637.50	$640.00	1:2	Sep 25	-$0.01	$2.49
$640.00	$642.50	1:2	Sep 25	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$437.50	1:2	Sep 25	$0.00	$2.50
$472.50	$470.00	1:2	Sep 25	-$0.01	$2.49
$435.00	$430.00	1:2	Sep 25	-$0.01	$4.99
$445.00	$440.00	1:2	Oct 9	-$0.20	$4.80
$437.50	$435.00	1:2	Sep 25	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 7.09%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 6	$38.00	0.50	2.6%	7.09%	9.70%	1	--
$580.00	Nov 6	$27.15	0.40	8.2%	5.07%	13.27%	2	--
$545.00	Nov 6	$40.00	0.52	1.7%	7.46%	9.14%	3	--
$540.00	Nov 6	$42.15	0.53	0.7%	7.86%	8.61%	11	--
$590.00	Nov 6	$24.00	0.37	10.1%	4.48%	14.55%	5	--
$600.00	Nov 6	$21.20	0.34	11.9%	3.96%	15.89%	5	--
$550.00	Oct 30	$34.55	0.49	2.6%	6.45%	9.05%	74	52
$615.00	Nov 6	$17.70	0.30	14.7%	3.30%	18.04%	2	--
$555.00	Oct 30	$32.25	0.47	3.5%	6.02%	9.56%	4	--
$560.00	Oct 30	$30.35	0.45	4.5%	5.66%	10.14%	36	39

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 76,095

Total Puts 36,878

Put/Call Ratio 0.48

Net Difference 39,217

Prior's Put/Call Breakdown

Total Calls 45,897

Total Puts 42,528

Put/Call Ratio 0.93

Net Difference 3,369

Prior 7-Day Put/Call Summary

Total Calls 678,861

Total Puts 715,920

Average Put/Call Ratio 1.05

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card