DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$539.59 -0.71%

$540.19 (+0.11%)🌙

as of 09/29 06:22 PM

(9/28 03:04) ◀

Tuesday, September 29, 2026 (6:22pm)

▶ (9/30 23:54)

◀ 9/29 18:22 ▶

Option Volume

Detail

ℹ

Current (09/29) 47,482

Calls: 28,463 (60%)

Puts: 19,019 (40%)

Prior (09/28) 62,462

Calls: 32,459 (52%)

Puts: 30,003 (48%)

Current vs Prior -23.98%

Calls: -12.31% (Calls)

Puts: -36.61% (Puts)

Prior 7-Day Total 1,115,555

Calls: 611,419 (55%)

Puts: 504,136 (45%)

Prior 7-Day Average 159,365

Calls: 87,345 (55%)

Puts: 72,019 (45%)

Current vs Prior 7-Day Avg -70.21%

Calls: -67.41%

Puts: -73.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $84.57M

Calls: $50.36M (60%)

Puts: $34.21M (40%)

Prior (09/28) $112.90M

Calls: $71.64M (63%)

Puts: $41.26M (37%)

Current vs Prior -25.09%

Calls: -29.70%

Puts: -17.08%

Prior 7-Day Total $1.53B

Calls: $975.03M (64%)

Puts: $551.34M (36%)

Prior 7-Day Average $218.05M

Calls: $139.29M (64%)

Puts: $78.76M (36%)

Current vs Prior 7-Day Avg -61.21%

Calls: -63.85%

Puts: -56.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.67

Prior (09/28) 0.92

Current vs Prior -27.71%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -22.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 318,491

Calls: 134,232 (42%)

Puts: 184,259 (58%)

Prior (09/28) 320,252

Calls: 143,651 (45%)

Puts: 176,601 (55%)

Current vs Prior -0.55%

Prior 7-Day Total 2,785,353

Calls: 1,248,446 (45%)

Puts: 1,536,907 (55%)

Prior 7-Day Average 397,907

Calls: 178,349 (45%)

Puts: 219,558 (55%)

Current vs Prior 7-Day Avg -19.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.21% | 8.24%10.78% | 19.25%

Prior 5.76% | 8.49%10.98% | 19.58%

Current vs Prior -9.61% | -3.00%-1.77% | -1.70%

Prior 7-Day Avg 5.08% | 8.34%8.05% | 17.84%

Current vs 7-Day Avg +2.41% | -1.20%+33.91% | +7.91%

Prior 7-Day Eod 5.76% | 8.49%10.98% | 19.58%

Current vs 7-Day Eod -9.61% | -3.00%-1.77% | -1.70%

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 5.66% | 4.07%

Calls: 8.83% | 5.27%

Puts: 2.50% | 2.85%

Current vs 7-Day Avg +2.30% | -7.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 28% - 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 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 209 of results (avg 5.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	41.70	42.45	$42.08	1.8%	3	0.67	57
$520.00	Oct 16	38.60	39.40	$39.00	2.1%	7	0.64	1.4K
$490.00	Oct 16	58.75	60.00	$59.38	2.1%	12	0.79	323
$525.00	Oct 16	35.70	36.50	$36.10	2.2%	26	0.61	99
$565.00	Oct 16	17.95	18.40	$18.17	2.5%	25	0.39	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 2	14.55	14.70	$14.63	1.0%	418	0.52	264
$602.50	Oct 16	70.15	71.10	$70.63	1.3%	7	0.78	83
$600.00	Oct 16	67.85	68.90	$68.38	1.5%	2	0.77	--
$595.00	Oct 16	64.05	65.15	$64.60	1.7%	17	0.75	--
$585.00	Oct 16	56.15	57.15	$56.65	1.8%	34	0.71	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.84)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 2	0.81	0.87	$0.84	7.1%	1.4K	0.06	1.9K
$597.50	Oct 2	0.90	1.05	$0.98	15.3%	70	0.06	95

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 2	0.79	0.88	$0.84	10.7%	160	0.06	823

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	88.05	92.15	$90.10	4.6%	2	1.00	--
$455.00	Oct 2	83.10	87.10	$85.10	4.7%	5	1.00	--
$457.50	Oct 2	80.20	84.60	$82.40	5.3%	2	1.00	3
$475.00	Oct 2	63.30	67.15	$65.22	5.9%	1	1.00	--
$450.00	Oct 9	89.25	93.25	$91.25	4.4%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 2	59.15	62.90	$61.03	6.1%	3	0.94	100
$595.00	Oct 2	54.20	58.15	$56.18	7.0%	1	0.93	--
$590.00	Oct 2	49.40	53.40	$51.40	7.8%	15	0.91	78
$587.50	Oct 2	47.35	51.15	$49.25	7.7%	1	0.90	--
$585.00	Oct 2	44.80	48.85	$46.83	8.6%	5	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 35.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	3.55	4.00	$3.78	11.9%	1.6K	0.20	1.1K
$600.00	Oct 2	0.81	0.87	$0.84	7.1%	1.4K	0.06	1.9K
$555.00	Oct 2	6.60	7.65	$7.13	14.7%	956	0.33	564
$545.00	Oct 9	18.05	20.10	$19.08	10.7%	926	0.48	882
$550.00	Oct 2	8.75	9.30	$9.03	6.1%	909	0.39	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	5.15	5.55	$5.35	7.5%	813	0.26	1.3K
$525.00	Oct 2	5.05	8.40	$6.73	49.8%	644	0.31	603
$510.00	Oct 2	3.00	3.20	$3.10	6.5%	619	0.17	861
$500.00	Oct 2	1.58	1.72	$1.65	8.5%	574	0.10	1.9K
$540.00	Oct 2	11.70	14.95	$13.33	24.4%	541	0.49	507

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 15.0%, max 17.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$562.50	Oct 2	Oct 16	72.0%	61.4%	17.3%	186	274
$572.50	Oct 2	Oct 16	72.2%	61.6%	17.2%	117	519
$575.00	Oct 2	Oct 30	72.3%	61.7%	17.2%	300	559
$560.00	Oct 2	Nov 6	71.9%	61.4%	17.1%	857	1.0K
$542.50	Oct 2	Oct 9	72.4%	61.9%	16.9%	716	385

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 2	Oct 16	72.3%	61.5%	17.6%	27	130
$562.50	Oct 2	Oct 16	72.0%	61.4%	17.3%	48	88
$572.50	Oct 2	Oct 16	72.2%	61.6%	17.2%	30	118
$542.50	Oct 2	Oct 9	72.4%	61.9%	16.9%	448	292
$545.00	Oct 2	Oct 30	71.5%	61.3%	16.6%	222	399

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 0.69, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$520.00	Oct 30	$11.83	$8.17	$11.83	70%	0.69	$511.83
$490.00	$510.00	Oct 23	$13.22	$6.78	$13.22	76%	0.51	$503.22
$535.00	$540.00	Nov 6	$1.40	$3.60	$1.40	56%	2.57	$536.40
$580.00	$600.00	Nov 6	$5.81	$14.19	$5.81	40%	2.44	$585.81
$605.00	$630.00	Nov 6	$5.45	$19.55	$5.45	32%	3.59	$610.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$547.50	$545.00	Oct 9	$0.95	$1.55	$0.95	54%	1.63	$546.55
$552.50	$550.00	Oct 9	$1.08	$1.42	$1.08	57%	1.31	$551.42
$440.00	$435.00	Nov 6	$0.27	$4.73	$0.27	12%	17.52	$439.73
$517.50	$515.00	Oct 9	$0.45	$2.05	$0.45	32%	4.56	$517.05
$550.00	$545.00	Oct 23	$2.25	$2.75	$2.25	52%	1.22	$547.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 0.75, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$632.50	$635.00	Oct 2	$1.03	$1.03	$1.47	94%	0.70	$633.53
$645.00	$647.50	Oct 2	$0.98	$0.98	$1.52	95%	0.64	$645.98
$622.50	$625.00	Oct 2	$0.89	$0.89	$1.61	94%	0.55	$623.39
$610.00	$612.50	Oct 2	$0.76	$0.76	$1.74	94%	0.44	$610.76
$575.00	$577.50	Oct 9	$1.32	$1.32	$1.18	72%	1.12	$576.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$505.00	Nov 6	$8.60	$8.60	$11.40	59%	0.75	$516.40
$505.00	$500.00	Nov 6	$2.65	$2.65	$2.35	67%	1.13	$502.35
$440.00	$435.00	Oct 30	$1.52	$1.52	$3.48	89%	0.44	$438.48
$490.00	$470.00	Nov 6	$5.52	$5.52	$14.48	72%	0.38	$484.48
$465.00	$460.00	Oct 23	$1.47	$1.47	$3.53	85%	0.42	$463.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $8.24, cheapest $7.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Oct 2	Oct 9	$7.88	71.5%	60.8%
$542.50	Oct 2	Oct 9	$8.12	72.4%	61.9%
$547.50	Oct 2	Oct 9	$8.26	70.9%	61.7%
$557.50	Oct 2	Oct 9	$7.80	70.9%	61.8%
$552.50	Oct 2	Oct 9	$8.05	70.6%	61.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Oct 2	Oct 9	$8.08	71.5%	60.8%
$542.50	Oct 2	Oct 9	$8.02	72.4%	61.9%
$557.50	Oct 2	Oct 16	$13.35	70.9%	61.6%
$547.50	Oct 2	Oct 9	$7.53	70.9%	61.7%
$552.50	Oct 2	Oct 9	$7.18	70.6%	61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 4.86% of stock, avg 9.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Oct 2	$12.90	$13.33	$26.23	$513.77	$566.23	4.86%
$535.00	Oct 2	$15.83	$10.75	$26.58	$508.42	$561.58	4.93%
$537.50	Oct 2	$14.77	$11.88	$26.65	$510.85	$564.15	4.94%
$532.50	Oct 2	$17.27	$9.73	$27.00	$505.50	$559.50	5.00%
$542.50	Oct 2	$12.48	$14.63	$27.11	$515.39	$569.61	5.02%
$530.00	Oct 2	$18.45	$8.68	$27.13	$502.87	$557.13	5.03%
$545.00	Oct 2	$11.20	$16.10	$27.30	$517.70	$572.30	5.06%
$527.50	Oct 2	$20.08	$7.55	$27.63	$499.87	$555.13	5.12%
$547.50	Oct 2	$10.07	$17.60	$27.67	$519.83	$575.17	5.13%
$550.00	Oct 2	$9.03	$18.80	$27.83	$522.17	$577.83	5.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.12% of stock, avg 8.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$552.50	$530.00	Oct 2	$8.18	$8.68	$16.86	$513.14	$569.36
$550.00	$530.00	Oct 2	$9.03	$8.68	$17.71	$512.29	$567.71
$552.50	$532.50	Oct 2	$8.18	$9.73	$17.91	$514.59	$570.41
$550.00	$532.50	Oct 2	$9.03	$9.73	$18.76	$513.74	$568.76
$547.50	$530.00	Oct 2	$10.07	$8.68	$18.75	$511.25	$566.25
$547.50	$532.50	Oct 2	$10.07	$9.73	$19.80	$512.70	$567.30
$552.50	$535.00	Oct 2	$8.18	$10.75	$18.93	$516.07	$571.43
$550.00	$535.00	Oct 2	$9.03	$10.75	$19.78	$515.22	$569.78
$547.50	$535.00	Oct 2	$10.07	$10.75	$20.82	$514.18	$568.32
$545.00	$530.00	Oct 2	$11.20	$8.68	$19.88	$510.12	$564.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.50, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/472	562/565	Oct 2	$1.50	$1.00	68%	1.50	$471.00	$564.00
470/472	560/562	Oct 2	$1.48	$1.02	66%	1.45	$471.02	$561.48
500/505	600/605	Nov 6	$3.92	$1.08	34%	3.63	$501.08	$603.92
470/472	558/560	Oct 2	$1.37	$1.13	64%	1.21	$471.13	$558.87
435/440	590/595	Oct 30	$2.70	$2.30	55%	1.17	$437.30	$592.70
460/465	580/585	Oct 23	$2.87	$2.13	51%	1.35	$462.13	$582.87
470/472	555/558	Oct 2	$1.33	$1.17	61%	1.14	$471.17	$556.33
460/465	585/590	Oct 23	$2.62	$2.38	53%	1.10	$462.38	$587.62
440/445	600/605	Nov 6	$2.43	$2.57	53%	0.95	$442.57	$602.43
475/478	562/565	Oct 2	$0.82	$1.68	70%	0.49	$476.68	$563.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 183 found (best R:R 21.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$475.00	$490.00	Oct 9	$0.67	$14.33	10%	21.39
$490.00	$500.00	$510.00	Oct 16	$0.40	$9.60	10%	24.00
$530.00	$535.00	$540.00	Oct 23	$0.06	$4.94	5%	82.33
$450.00	$460.00	$470.00	Oct 16	$0.20	$9.80	5%	49.00
$520.00	$525.00	$530.00	Oct 16	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$0.19	$9.81	6%	51.63
$475.00	$480.00	$485.00	Oct 23	$0.05	$4.95	4%	99.00
$470.00	$480.00	$490.00	Oct 16	$0.38	$9.62	8%	25.32
$450.00	$455.00	$460.00	Oct 30	$0.05	$4.95	3%	99.00
$590.00	$595.00	$600.00	Oct 2	$0.07	$4.93	3%	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. 102 found (best net $-0.05, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$627.50	$630.00	1:2	Oct 2	-$0.10	$2.40
$637.50	$640.00	1:2	Oct 2	-$0.11	$2.39
$635.00	$637.50	1:2	Oct 2	-$0.15	$2.35
$612.50	$615.00	1:2	Oct 2	-$0.20	$2.30
$625.00	$627.50	1:2	Oct 2	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$445.00	1:2	Oct 9	-$0.05	$4.95
$467.50	$465.00	1:2	Oct 2	$0.00	$2.50
$450.00	$447.50	1:2	Oct 2	-$0.01	$2.49
$460.00	$457.50	1:2	Oct 2	-$0.03	$2.47
$457.50	$455.00	1:2	Oct 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 7.78%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 6	$42.00	0.54	0.1%	7.78%	7.86%	23	12
$565.00	Nov 6	$30.15	0.45	4.7%	5.59%	10.30%	1	--
$555.00	Nov 6	$34.05	0.48	2.9%	6.31%	9.17%	1	--
$560.00	Nov 6	$32.05	0.46	3.8%	5.94%	9.72%	9	--
$570.00	Nov 6	$28.35	0.43	5.6%	5.25%	10.89%	1	--
$550.00	Nov 6	$36.15	0.50	1.9%	6.70%	8.63%	6	8
$545.00	Nov 6	$38.35	0.52	1.0%	7.11%	8.11%	5	17
$580.00	Nov 6	$25.00	0.40	7.5%	4.63%	12.12%	1	12
$600.00	Nov 6	$19.20	0.33	11.2%	3.56%	14.75%	5	--
$605.00	Nov 6	$17.95	0.32	12.1%	3.33%	15.45%	1	--

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 28,463

Total Puts 19,019

Put/Call Ratio 0.67

Net Difference 9,444

Prior's Put/Call Breakdown

Total Calls 32,459

Total Puts 30,003

Put/Call Ratio 0.92

Net Difference 2,456

Prior 7-Day Put/Call Summary

Total Calls 611,419

Total Puts 504,136

Average Put/Call Ratio 0.86

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