DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$543.43 -3.58%

$542.72 (-0.13%)🌙

as of 09/29 03:04 AM

(9/25 18:20) ◀

Monday, September 28, 2026 (3:04am)

▶ (9/29 18:22)

◀ 9/28 03:04 ▶

Option Volume

Detail

ℹ

Current (09/29) 62,462

Calls: 32,459 (52%)

Puts: 30,003 (48%)

Prior (09/25) 265,927

Calls: 173,398 (65%)

Puts: 92,529 (35%)

Current vs Prior -76.51%

Calls: -81.28% (Calls)

Puts: -67.57% (Puts)

Prior 7-Day Total 1,198,584

Calls: 643,838 (54%)

Puts: 554,746 (46%)

Prior 7-Day Average 171,226

Calls: 91,976 (54%)

Puts: 79,249 (46%)

Current vs Prior 7-Day Avg -63.52%

Calls: -64.71%

Puts: -62.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $112.90M

Calls: $71.64M (63%)

Puts: $41.26M (37%)

Prior (09/25) $213.28M

Calls: $141.00M (66%)

Puts: $72.28M (34%)

Current vs Prior -47.07%

Calls: -49.19%

Puts: -42.91%

Prior 7-Day Total $1.63B

Calls: $1.05B (64%)

Puts: $585.30M (36%)

Prior 7-Day Average $233.49M

Calls: $149.87M (64%)

Puts: $83.61M (36%)

Current vs Prior 7-Day Avg -51.65%

Calls: -52.20%

Puts: -50.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.92

Prior (09/25) 0.53

Current vs Prior +73.22%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +1.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 320,252

Calls: 143,651 (45%)

Puts: 176,601 (55%)

Prior (09/25) 391,315

Calls: 175,495 (45%)

Puts: 215,820 (55%)

Current vs Prior -18.16%

Prior 7-Day Total 2,862,299

Calls: 1,283,449 (45%)

Puts: 1,578,850 (55%)

Prior 7-Day Average 408,899

Calls: 183,349 (45%)

Puts: 225,550 (55%)

Current vs Prior 7-Day Avg -21.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.76% | 8.49%10.98% | 19.58%

Prior 6.61% | 9.28%11.40% | 20.20%

Current vs Prior -12.89% | -8.48%-3.73% | -3.07%

Prior 7-Day Avg 5.11% | 8.38%7.33% | 17.22%

Current vs 7-Day Avg +12.84% | +1.40%+49.79% | +13.68%

Prior 7-Day Eod 6.61% | 9.28%11.40% | 20.20%

Current vs 7-Day Eod -12.89% | -8.48%-3.73% | -3.07%

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 5.53% | 4.38%

Calls: 8.27% | 5.43%

Puts: 2.79% | 3.34%

Current vs 7-Day Avg +4.70% | -14.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($71.64M). Below-average activity with volume down 77% vs prior. P/C ratio rising 73% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 261 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	24.45	25.10	$24.78	2.6%	129	0.55	173
$520.00	Oct 16	41.15	42.55	$41.85	3.3%	4	0.66	--
$535.00	Oct 9	27.10	28.05	$27.58	3.4%	11	0.58	109
$440.00	Oct 23	105.65	109.40	$107.53	3.5%	1	0.91	3
$540.00	Oct 16	30.15	31.25	$30.70	3.6%	154	0.55	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 16	107.80	110.55	$109.18	2.5%	1	0.89	--
$570.00	Oct 9	37.65	38.70	$38.17	2.8%	17	0.65	102
$570.00	Oct 16	43.30	44.55	$43.93	2.8%	18	0.61	313
$577.50	Oct 16	48.30	49.75	$49.03	3.0%	1	0.65	--
$560.00	Oct 16	36.95	38.15	$37.55	3.2%	33	0.56	702

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 2	0.85	1.02	$0.94	18.1%	111	0.06	121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 2	101.75	105.60	$103.68	3.7%	1	1.00	59
$445.00	Oct 2	96.75	100.95	$98.85	4.2%	1	0.99	25
$460.00	Oct 2	81.85	85.65	$83.75	4.5%	1	0.99	--
$475.00	Oct 2	67.15	70.85	$69.00	5.4%	5	0.97	54
$472.50	Oct 2	69.60	73.45	$71.53	5.4%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$627.50	Oct 2	82.25	86.30	$84.28	4.8%	2	1.00	--
$635.00	Oct 2	89.55	93.70	$91.63	4.5%	1	1.00	--
$650.00	Oct 2	104.60	108.60	$106.60	3.8%	1	1.00	--
$620.00	Oct 2	74.90	79.00	$76.95	5.3%	1	0.94	--
$610.00	Oct 2	65.35	69.30	$67.32	5.9%	4	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 40.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 2	1.45	1.60	$1.53	9.8%	2.3K	0.09	2.5K
$545.00	Oct 9	22.00	23.20	$22.60	5.3%	943	0.51	67
$550.00	Oct 2	11.35	12.40	$11.88	8.8%	845	0.45	1.2K
$540.00	Oct 2	16.20	17.25	$16.73	6.3%	676	0.55	125
$605.00	Oct 2	1.03	1.32	$1.18	24.6%	650	0.07	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	1.90	2.03	$1.97	6.6%	1.1K	0.11	1.6K
$520.00	Oct 2	5.20	6.00	$5.60	14.3%	1.1K	0.25	642
$535.00	Oct 2	10.40	11.25	$10.83	7.8%	963	0.39	472
$510.00	Oct 16	13.65	14.30	$13.98	4.6%	920	0.29	2.0K
$530.00	Oct 2	8.50	9.00	$8.75	5.7%	886	0.34	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 9.3%, max 12.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$577.50	Oct 2	Oct 16	67.9%	60.5%	12.2%	59	511
$552.50	Oct 2	Oct 9	68.0%	60.8%	11.9%	121	96
$535.00	Oct 2	Nov 6	66.2%	59.3%	11.7%	67	219
$540.00	Oct 2	Nov 6	66.1%	59.1%	11.7%	683	133
$515.00	Oct 2	Oct 30	66.5%	59.6%	11.5%	24	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$577.50	Oct 2	Oct 16	67.9%	60.5%	12.2%	18	98
$552.50	Oct 2	Oct 9	68.0%	60.8%	11.9%	62	98
$535.00	Oct 2	Oct 30	66.2%	59.3%	11.7%	980	472
$540.00	Oct 2	Nov 6	66.1%	59.1%	11.7%	530	448
$515.00	Oct 2	Nov 6	66.5%	59.6%	11.5%	393	366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 21.22, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$650.00	Oct 23	$0.45	$9.55	$0.45	17%	21.22	$640.45
$575.00	$590.00	Nov 6	$4.83	$10.17	$4.83	42%	2.11	$579.83
$605.00	$620.00	Nov 6	$3.43	$11.57	$3.43	33%	3.37	$608.43
$595.00	$600.00	Oct 23	$0.50	$4.50	$0.50	30%	9.00	$595.50
$640.00	$650.00	Oct 30	$1.07	$8.93	$1.07	21%	8.35	$641.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$445.00	Nov 6	$0.38	$4.62	$0.38	14%	12.16	$449.62
$545.00	$542.50	Oct 9	$0.95	$1.55	$0.95	49%	1.63	$544.05
$550.00	$545.00	Oct 23	$2.22	$2.78	$2.22	50%	1.25	$547.78
$575.00	$572.50	Oct 16	$1.35	$1.15	$1.35	64%	0.85	$573.65
$470.00	$465.00	Oct 23	$0.50	$4.50	$0.50	16%	9.00	$469.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.56, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$597.50	Oct 9	$1.27	$1.27	$1.23	79%	1.03	$596.27
$647.50	$650.00	Oct 2	$0.83	$0.83	$1.67	96%	0.50	$648.33
$600.00	$602.50	Oct 9	$1.16	$1.16	$1.34	81%	0.87	$601.16
$610.00	$615.00	Oct 9	$1.27	$1.27	$3.73	85%	0.34	$611.27
$552.50	$555.00	Oct 2	$1.65	$1.65	$0.85	58%	1.94	$554.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$445.00	Oct 2	$0.90	$0.90	$1.60	96%	0.56	$446.60
$540.00	$530.00	Nov 6	$5.03	$5.03	$4.97	55%	1.01	$534.97
$475.00	$470.00	Oct 23	$1.50	$1.50	$3.50	82%	0.43	$473.50
$455.00	$450.00	Nov 6	$1.44	$1.44	$3.56	84%	0.40	$453.56
$455.00	$450.00	Oct 30	$1.30	$1.30	$3.70	86%	0.35	$453.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $7.60, cheapest $7.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$552.50	Oct 2	Oct 9	$7.33	68.0%	60.8%
$540.00	Oct 2	Oct 9	$8.05	66.1%	59.1%
$535.00	Oct 2	Oct 9	$8.31	66.2%	59.3%
$537.50	Oct 2	Oct 9	$7.59	65.6%	59.2%
$530.00	Oct 2	Oct 9	$8.12	65.7%	59.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$552.50	Oct 2	Oct 9	$7.58	68.0%	60.8%
$535.00	Oct 2	Oct 9	$7.25	66.2%	59.3%
$540.00	Oct 2	Oct 9	$7.37	66.1%	59.1%
$537.50	Oct 2	Oct 9	$7.43	65.6%	59.2%
$530.00	Oct 2	Oct 9	$7.30	65.7%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 5.43% of stock, avg 10.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$542.50	Oct 2	$15.48	$14.05	$29.53	$512.97	$572.03	5.43%
$540.00	Oct 2	$16.73	$13.03	$29.76	$510.24	$569.76	5.48%
$537.50	Oct 2	$18.08	$11.77	$29.85	$507.65	$567.35	5.49%
$547.50	Oct 2	$12.98	$16.98	$29.96	$517.54	$577.46	5.51%
$545.00	Oct 2	$14.20	$15.83	$30.03	$514.97	$575.03	5.53%
$535.00	Oct 2	$19.27	$10.83	$30.10	$504.90	$565.10	5.54%
$550.00	Oct 2	$11.88	$18.30	$30.18	$519.82	$580.18	5.55%
$555.00	Oct 2	$9.75	$21.30	$31.05	$523.95	$586.05	5.71%
$530.00	Oct 2	$22.33	$8.75	$31.08	$498.92	$561.08	5.72%
$552.50	Oct 2	$11.40	$19.70	$31.10	$521.40	$583.60	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.48% of stock, avg 9.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$557.50	$532.50	Oct 2	$9.10	$9.80	$18.90	$513.60	$576.40
$555.00	$532.50	Oct 2	$9.75	$9.80	$19.55	$512.95	$574.55
$557.50	$535.00	Oct 2	$9.10	$10.83	$19.93	$515.07	$577.43
$555.00	$535.00	Oct 2	$9.75	$10.83	$20.58	$514.42	$575.58
$557.50	$537.50	Oct 2	$9.10	$11.77	$20.87	$516.63	$578.37
$555.00	$537.50	Oct 2	$9.75	$11.77	$21.52	$515.98	$576.52
$552.50	$532.50	Oct 2	$11.40	$9.80	$21.20	$511.30	$573.70
$552.50	$535.00	Oct 2	$11.40	$10.83	$22.23	$512.77	$574.73
$552.50	$537.50	Oct 2	$11.40	$11.77	$23.17	$514.33	$575.67
$550.00	$532.50	Oct 2	$11.88	$9.80	$21.68	$510.82	$571.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.87, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/448	565/568	Oct 2	$1.63	$0.87	66%	1.87	$445.87	$566.63
445/448	560/562	Oct 2	$1.65	$0.85	62%	1.94	$445.85	$561.65
445/448	562/565	Oct 2	$1.57	$0.93	64%	1.69	$445.93	$564.07
450/452	565/568	Oct 2	$1.34	$1.16	67%	1.16	$451.16	$566.34
450/452	560/562	Oct 2	$1.36	$1.14	62%	1.19	$451.14	$561.36
470/475	590/595	Oct 23	$2.92	$2.08	50%	1.40	$472.08	$592.92
450/452	562/565	Oct 2	$1.28	$1.22	65%	1.05	$451.22	$563.78
445/448	568/570	Oct 2	$1.15	$1.35	68%	0.85	$446.35	$568.65
470/472	565/568	Oct 2	$1.17	$1.33	66%	0.88	$471.33	$566.17
450/455	600/605	Nov 6	$2.82	$2.18	50%	1.29	$452.18	$602.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$0.24	$9.76	6%	40.67
$470.00	$480.00	$490.00	Oct 16	$0.30	$9.70	7%	32.33
$535.00	$540.00	$545.00	Oct 30	$0.07	$4.93	4%	70.43
$625.00	$630.00	$635.00	Oct 23	$0.05	$4.95	3%	99.00
$542.50	$545.00	$547.50	Oct 2	$0.06	$2.44	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 16	$0.09	$9.91	8%	110.11
$460.00	$470.00	$480.00	Oct 16	$0.09	$9.91	6%	110.11
$515.00	$520.00	$525.00	Oct 9	$0.09	$4.91	7%	54.56
$540.00	$545.00	$550.00	Oct 16	$0.08	$4.92	5%	61.50
$515.00	$520.00	$525.00	Oct 16	$0.09	$4.91	5%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-23.62, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$612.50	$615.00	1:2	Oct 2	-$0.20	$2.30
$637.50	$640.00	1:2	Oct 2	-$0.15	$2.35
$630.00	$632.50	1:2	Oct 2	-$0.25	$2.25
$632.50	$635.00	1:2	Oct 2	-$0.28	$2.22
$627.50	$630.00	1:2	Oct 2	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$600.00	1:2	Oct 16	-$23.62	$26.38
$640.00	$602.50	1:2	Oct 9	-$29.96	$7.54
$450.00	$445.00	1:2	Oct 9	-$0.27	$4.73
$477.50	$475.00	1:2	Oct 2	-$0.26	$2.24
$457.50	$455.00	1:2	Oct 2	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 6.35%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$560.00	Nov 6	$34.50	0.48	3.0%	6.35%	9.40%	4	4
$565.00	Nov 6	$32.50	0.46	4.0%	5.98%	9.95%	2	--
$545.00	Nov 6	$41.45	0.53	0.3%	7.63%	7.92%	14	9
$570.00	Nov 6	$30.60	0.44	4.9%	5.63%	10.52%	3	2
$550.00	Nov 6	$38.75	0.51	1.2%	7.13%	8.34%	11	1
$575.00	Nov 6	$28.85	0.42	5.8%	5.31%	11.12%	2	--
$590.00	Nov 6	$23.95	0.38	8.6%	4.41%	12.98%	1	--
$595.00	Nov 6	$22.45	0.36	9.5%	4.13%	13.62%	2	--
$600.00	Nov 6	$21.05	0.34	10.4%	3.87%	14.28%	14	44
$605.00	Nov 6	$19.75	0.33	11.3%	3.63%	14.96%	5	3

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 32,459

Total Puts 30,003

Put/Call Ratio 0.92

Net Difference 2,456

Prior's Put/Call Breakdown

Total Calls 173,398

Total Puts 92,529

Put/Call Ratio 0.53

Net Difference 80,869

Prior 7-Day Put/Call Summary

Total Calls 643,838

Total Puts 554,746

Average Put/Call Ratio 0.91

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