DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$562.89 +5.01%

$564.95 (+0.37%)🌙

as of 09/25 06:20 PM

(9/24 18:24) ◀

Friday, September 25, 2026 (6:20pm)

▶ (9/28 03:04)

◀ 9/25 18:20 ▶

Option Volume

Detail

ℹ

Current (09/25) 265,927

Calls: 173,398 (65%)

Puts: 92,529 (35%)

Prior (09/24) 112,973

Calls: 76,095 (67%)

Puts: 36,878 (33%)

Current vs Prior +135.39%

Calls: +127.87% (Calls)

Puts: +150.91% (Puts)

Prior 7-Day Total 1,371,719

Calls: 686,922 (50%)

Puts: 684,797 (50%)

Prior 7-Day Average 195,959

Calls: 98,131 (50%)

Puts: 97,828 (50%)

Current vs Prior 7-Day Avg +35.70%

Calls: +76.70%

Puts: -5.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $213.28M

Calls: $141.00M (66%)

Puts: $72.28M (34%)

Prior (09/24) $185.81M

Calls: $111.34M (60%)

Puts: $74.47M (40%)

Current vs Prior +14.79%

Calls: +26.64%

Puts: -2.93%

Prior 7-Day Total $1.89B

Calls: $1.27B (67%)

Puts: $618.05M (33%)

Prior 7-Day Average $269.40M

Calls: $181.11M (67%)

Puts: $88.29M (33%)

Current vs Prior 7-Day Avg -20.83%

Calls: -22.15%

Puts: -18.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.53

Prior (09/24) 0.48

Current vs Prior +10.11%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -45.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 391,315

Calls: 175,495 (45%)

Puts: 215,820 (55%)

Prior (09/24) 386,654

Calls: 179,606 (46%)

Puts: 207,048 (54%)

Current vs Prior +1.21%

Prior 7-Day Total 2,951,155

Calls: 1,324,662 (45%)

Puts: 1,626,493 (55%)

Prior 7-Day Average 421,593

Calls: 189,237 (45%)

Puts: 232,356 (55%)

Current vs Prior 7-Day Avg -7.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.47% | 6.61%11.40% | 20.20%

Prior 3.09% | 7.47%12.22% | 20.45%

Current vs Prior +113.96% | +24.25%-6.66% | -1.24%

Prior 7-Day Avg 5.17% | 8.43%6.71% | 16.65%

Current vs 7-Day Avg +27.87% | +10.09%+69.91% | +21.33%

Prior 7-Day Eod 3.09% | 7.47%12.22% | 20.45%

Current vs 7-Day Eod +113.96% | +24.25%-6.66% | -1.24%

Sentiment BEARISHBULLISH

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 5.10% | 4.77%

Calls: 7.30% | 5.47%

Puts: 2.91% | 4.07%

Current vs 7-Day Avg +13.47% | -21.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($141.00M). Unusually high activity with volume up 135% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 387 of results (avg 4.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 16	34.75	35.15	$34.95	1.1%	181	0.56	140
$537.50	Oct 2	33.40	33.80	$33.60	1.2%	94	0.74	71
$560.00	Oct 16	33.30	33.70	$33.50	1.2%	397	0.54	3.1K
$545.00	Oct 2	28.30	28.65	$28.48	1.2%	337	0.68	287
$565.00	Oct 16	31.10	31.50	$31.30	1.3%	60	0.52	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$572.50	Oct 16	35.70	36.00	$35.85	0.8%	16	0.52	3
$640.00	Oct 16	84.05	85.00	$84.53	1.1%	7	0.79	29
$562.50	Oct 16	30.15	30.50	$30.33	1.2%	71	0.47	30
$597.50	Oct 16	51.55	52.15	$51.85	1.2%	45	0.63	2
$580.00	Oct 2	27.45	27.80	$27.63	1.3%	115	0.63	278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.16, cheapest $0.16)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 2	0.15	0.18	$0.16	18.8%	91	0.01	338

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	101.55	104.95	$103.25	3.3%	6	1.00	224
$465.00	Sep 25	96.55	100.00	$98.28	3.5%	1	1.00	--
$470.00	Sep 25	91.55	95.00	$93.28	3.7%	1	1.00	--
$472.50	Sep 25	89.10	92.50	$90.80	3.7%	1	1.00	--
$475.00	Sep 25	86.00	89.85	$87.93	4.4%	6	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$567.50	Sep 25	4.05	4.95	$4.50	20.0%	2.5K	1.00	266
$570.00	Sep 25	6.50	7.15	$6.83	9.5%	4.5K	1.00	752
$572.50	Sep 25	9.00	9.90	$9.45	9.5%	737	1.00	111
$575.00	Sep 25	10.15	13.50	$11.83	28.3%	508	1.00	357
$577.50	Sep 25	13.50	15.25	$14.38	12.2%	71	1.00	288

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 239.0K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 25	0.01	0.02	$0.02	50.0%	18.3K	0.01	2.4K
$575.00	Sep 25	0.00	0.01	$0.01	100.0%	15.0K	0.00	1.9K
$560.00	Sep 25	3.05	3.55	$3.30	15.2%	11.5K	0.94	2.5K
$580.00	Sep 25	0.00	0.01	$0.01	100.0%	11.4K	0.00	2.0K
$572.50	Sep 25	0.00	0.01	$0.01	100.0%	9.7K	0.01	446

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 25	0.00	0.01	$0.01	100.0%	7.0K	0.00	1.4K
$562.50	Sep 25	0.32	0.61	$0.47	61.7%	6.1K	0.37	270
$560.00	Sep 25	0.02	0.10	$0.06	133.3%	5.0K	0.07	936
$565.00	Sep 25	0.47	2.55	$1.51	137.7%	4.8K	0.95	525
$570.00	Sep 25	6.50	7.15	$6.83	9.5%	4.5K	1.00	752

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 1.01, avg 3.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$560.00	Nov 6	$7.47	$7.53	$7.47	60%	1.01	$552.47
$510.00	$525.00	Oct 30	$9.58	$5.42	$9.58	73%	0.57	$519.58
$520.00	$535.00	Oct 23	$9.23	$5.77	$9.23	71%	0.63	$529.23
$590.00	$600.00	Oct 30	$3.18	$6.82	$3.18	44%	2.14	$593.18
$590.00	$600.00	Nov 6	$3.43	$6.57	$3.43	45%	1.92	$593.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$592.50	$590.00	Oct 2	$0.97	$1.53	$0.97	72%	1.58	$591.53
$600.00	$595.00	Oct 9	$2.82	$2.18	$2.82	69%	0.77	$597.18
$565.00	$562.50	Sep 25	$1.04	$1.46	$1.04	95%	1.40	$563.96
$567.50	$565.00	Oct 9	$0.80	$1.70	$0.80	50%	2.12	$566.70
$602.50	$600.00	Oct 16	$1.37	$1.13	$1.37	66%	0.82	$601.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.74, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$647.50	$650.00	Sep 25	$1.06	$1.06	$1.44	95%	0.74	$648.56
$665.00	$667.50	Sep 25	$0.57	$0.57	$1.93	95%	0.30	$665.57
$667.50	$670.00	Sep 25	$0.49	$0.49	$2.01	97%	0.24	$667.99
$575.00	$577.50	Oct 9	$1.55	$1.55	$0.95	55%	1.63	$576.55
$655.00	$657.50	Oct 2	$0.46	$0.46	$2.04	93%	0.23	$655.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$462.50	$460.00	Sep 25	$1.06	$1.06	$1.44	96%	0.74	$461.44
$475.00	$470.00	Oct 23	$1.47	$1.47	$3.53	86%	0.42	$473.53
$490.00	$485.00	Nov 6	$1.85	$1.85	$3.15	78%	0.59	$488.15
$540.00	$530.00	Nov 6	$4.37	$4.37	$5.63	62%	0.78	$535.63
$555.00	$550.00	Oct 23	$2.80	$2.80	$2.20	56%	1.27	$552.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $17.11, cheapest $16.83)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Sep 25	Oct 2	$17.39	43.5%	57.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Sep 25	Oct 2	$16.83	43.5%	57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.28% of stock, avg 9.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$562.50	Sep 25	$1.11	$0.47	$1.58	$560.92	$564.08	0.28%
$565.00	Sep 25	$0.15	$1.51	$1.66	$563.34	$566.66	0.29%
$560.00	Sep 25	$3.30	$0.06	$3.36	$556.64	$563.36	0.60%
$567.50	Sep 25	$0.03	$4.50	$4.53	$562.97	$572.03	0.80%
$557.50	Sep 25	$5.70	$0.01	$5.71	$551.79	$563.21	1.01%
$570.00	Sep 25	$0.02	$6.83	$6.85	$563.15	$576.85	1.22%
$555.00	Sep 25	$8.18	$0.01	$8.19	$546.81	$563.19	1.45%
$572.50	Sep 25	$0.01	$9.45	$9.46	$563.04	$581.96	1.68%
$552.50	Sep 25	$10.73	$0.08	$10.81	$541.69	$563.31	1.92%
$575.00	Sep 25	$0.01	$11.83	$11.84	$563.16	$586.84	2.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.04% of stock, avg 9.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$565.00	$560.00	Sep 25	$0.15	$0.06	$0.21	$559.79	$565.21
$565.00	$562.50	Sep 25	$0.15	$0.47	$0.62	$561.88	$565.62
$647.50	$560.00	Sep 25	$1.07	$0.06	$1.13	$558.87	$648.63
$647.50	$562.50	Sep 25	$1.07	$0.47	$1.54	$560.96	$649.04
$577.50	$552.50	Oct 2	$12.08	$12.73	$24.81	$527.69	$602.31
$577.50	$555.00	Oct 2	$12.08	$13.75	$25.83	$529.17	$603.33
$575.00	$552.50	Oct 2	$13.10	$12.73	$25.83	$526.67	$600.83
$575.00	$555.00	Oct 2	$13.10	$13.75	$26.85	$528.15	$601.85
$577.50	$557.50	Oct 2	$12.08	$15.00	$27.08	$530.42	$604.58
$572.50	$552.50	Oct 2	$14.10	$12.73	$26.83	$525.67	$599.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 5.58, avg credit $2.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/462	648/650	Sep 25	$2.12	$0.38	91%	5.58	$460.38	$649.62
460/462	665/668	Sep 25	$1.63	$0.87	91%	1.87	$460.87	$666.63
460/462	668/670	Sep 25	$1.55	$0.95	93%	1.63	$460.95	$669.05
460/462	565/568	Sep 25	$1.18	$1.32	81%	0.89	$461.32	$566.18
470/475	610/615	Oct 23	$3.00	$2.00	52%	1.50	$472.00	$613.00
488/490	585/588	Oct 2	$1.16	$1.34	62%	0.87	$488.84	$586.16
488/490	588/590	Oct 2	$1.11	$1.39	64%	0.80	$488.89	$588.61
470/472	585/588	Oct 2	$0.98	$1.52	64%	0.64	$471.52	$585.98
470/472	588/590	Oct 2	$0.93	$1.57	66%	0.59	$471.57	$588.43
492/495	585/588	Oct 2	$1.03	$1.47	61%	0.70	$493.97	$586.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 2.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Oct 16	$0.06	$9.94	8%	165.67
$557.50	$560.00	$562.50	Sep 25	$0.21	$2.29	36%	10.90
$560.00	$562.50	$565.00	Sep 25	$1.23	$1.27	78%	1.03
$500.00	$510.00	$520.00	Oct 9	$0.22	$9.78	8%	44.45
$562.50	$565.00	$567.50	Sep 25	$0.84	$1.66	61%	1.98

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$562.50	$565.00	Sep 25	$0.63	$1.87	88%	2.97
$600.00	$615.00	$630.00	Oct 9	$0.37	$14.63	13%	39.54
$557.50	$560.00	$562.50	Sep 25	$0.36	$2.14	36%	5.94
$510.00	$515.00	$520.00	Oct 9	$0.05	$4.95	5%	99.00
$515.00	$520.00	$525.00	Oct 16	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-14.27, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$557.50	$560.00	1:2	Sep 25	-$0.90	$1.60
$567.50	$570.00	1:2	Sep 25	-$0.01	$2.49
$570.00	$572.50	1:2	Sep 25	$0.00	$2.50
$572.50	$575.00	1:2	Sep 25	-$0.01	$2.49
$575.00	$577.50	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$595.00	1:2	Oct 23	-$14.27	$40.73
$650.00	$620.00	1:2	Sep 25	-$26.65	$3.35
$570.00	$567.50	1:2	Sep 25	-$2.17	$0.33
$490.00	$487.50	1:2	Oct 2	-$0.02	$2.48
$472.50	$470.00	1:2	Oct 2	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 6.38%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$585.00	Nov 6	$35.90	0.47	3.9%	6.38%	10.31%	2	--
$580.00	Nov 6	$38.05	0.48	3.0%	6.76%	9.80%	11	2
$590.00	Nov 6	$34.00	0.45	4.8%	6.04%	10.86%	3	4
$600.00	Nov 6	$30.60	0.42	6.6%	5.44%	12.03%	43	2
$605.00	Nov 6	$28.85	0.41	7.5%	5.13%	12.61%	3	--
$575.00	Nov 6	$39.90	0.50	2.1%	7.09%	9.24%	11	--
$570.00	Nov 6	$41.85	0.52	1.3%	7.43%	8.70%	2	--
$565.00	Nov 6	$44.00	0.53	0.4%	7.82%	8.19%	3	--
$620.00	Nov 6	$24.35	0.36	10.2%	4.33%	14.47%	31	3
$625.00	Nov 6	$22.85	0.35	11.0%	4.06%	15.09%	10	--

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 173,398

Total Puts 92,529

Put/Call Ratio 0.53

Net Difference 80,869

Prior's Put/Call Breakdown

Total Calls 76,095

Total Puts 36,878

Put/Call Ratio 0.48

Net Difference 39,217

Prior 7-Day Put/Call Summary

Total Calls 686,922

Total Puts 684,797

Average Put/Call Ratio 0.98

Ratio Trend Rising

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