DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$537.95 -0.30%

$541.53 (+0.67%)🌙

as of 09/30 11:54 PM

(9/29 18:22) ◀

Wednesday, September 30, 2026 (11:54pm)

▶ (10/1 18:16)

◀ 9/30 23:54 ▶

Option Volume

Detail

ℹ

Current (09/30) 38,241

Calls: 23,990 (63%)

Puts: 14,251 (37%)

Prior (09/29) 47,482

Calls: 28,463 (60%)

Puts: 19,019 (40%)

Current vs Prior -19.46%

Calls: -15.72% (Calls)

Puts: -25.07% (Puts)

Prior 7-Day Total 1,014,234

Calls: 558,136 (55%)

Puts: 456,098 (45%)

Prior 7-Day Average 144,890

Calls: 79,733 (55%)

Puts: 65,156 (45%)

Current vs Prior 7-Day Avg -73.61%

Calls: -69.91%

Puts: -78.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $56.23M

Calls: $35.07M (62%)

Puts: $21.16M (38%)

Prior (09/29) $84.57M

Calls: $50.36M (60%)

Puts: $34.21M (40%)

Current vs Prior -33.51%

Calls: -30.36%

Puts: -38.16%

Prior 7-Day Total $1.39B

Calls: $897.02M (64%)

Puts: $494.15M (36%)

Prior 7-Day Average $198.74M

Calls: $128.15M (64%)

Puts: $70.59M (36%)

Current vs Prior 7-Day Avg -71.71%

Calls: -72.63%

Puts: -70.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.59

Prior (09/29) 0.67

Current vs Prior -11.10%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -29.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 312,736

Calls: 134,383 (43%)

Puts: 178,353 (57%)

Prior (09/29) 318,491

Calls: 134,232 (42%)

Puts: 184,259 (58%)

Current vs Prior -1.81%

Prior 7-Day Total 2,692,010

Calls: 1,203,311 (45%)

Puts: 1,488,699 (55%)

Prior 7-Day Average 384,572

Calls: 171,901 (45%)

Puts: 212,671 (55%)

Current vs Prior 7-Day Avg -18.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.28% | 7.74%10.26% | 19.04%

Prior 5.21% | 8.24%10.78% | 19.25%

Current vs Prior -17.79% | -6.06%-4.87% | -1.07%

Prior 7-Day Avg 5.09% | 8.32%8.85% | 18.42%

Current vs 7-Day Avg -15.89% | -7.03%+15.86% | +3.35%

Prior 7-Day Eod 5.21% | 8.24%10.78% | 19.25%

Current vs 7-Day Eod -17.79% | -6.06%-4.87% | -1.07%

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 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($35.07M). Bullish P/C ratio of 0.59.

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 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 174 of results (avg 6.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 30	107.10	111.00	$109.05	3.6%	1	0.91	2
$450.00	Oct 23	92.00	95.45	$93.73	3.7%	3	0.90	--
$540.00	Oct 16	26.10	27.10	$26.60	3.8%	82	0.52	1.4K
$440.00	Oct 16	99.35	103.20	$101.28	3.8%	1	0.95	--
$550.00	Oct 9	15.00	15.60	$15.30	3.9%	369	0.43	506

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 30	85.95	89.00	$87.48	3.5%	1	0.74	--
$615.00	Oct 2	74.45	77.20	$75.83	3.6%	1	1.00	--
$610.00	Oct 9	71.45	74.10	$72.78	3.6%	1	0.90	--
$630.00	Oct 9	90.30	93.70	$92.00	3.7%	1	0.94	--
$610.00	Oct 23	78.45	81.45	$79.95	3.8%	3	0.77	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.38, cheapest $0.22)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 2	0.20	0.24	$0.22	18.2%	107	0.02	362
$592.50	Oct 2	0.53	0.57	$0.55	7.3%	441	0.05	213
$600.00	Oct 2	0.35	0.40	$0.38	13.2%	1.3K	0.03	1.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	87.00	90.90	$88.95	4.4%	7	1.00	--
$455.00	Oct 2	81.90	85.80	$83.85	4.7%	1	1.00	--
$460.00	Oct 2	76.85	81.00	$78.93	5.3%	12	1.00	--
$470.00	Oct 2	67.15	71.00	$69.08	5.6%	1	0.99	--
$467.50	Oct 2	69.15	73.35	$71.25	5.9%	13	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 2	59.40	63.10	$61.25	6.0%	1	1.00	100
$607.50	Oct 2	67.00	70.80	$68.90	5.5%	1	1.00	--
$610.00	Oct 2	69.50	73.60	$71.55	5.7%	5	1.00	15
$615.00	Oct 2	74.45	77.20	$75.83	3.6%	1	1.00	--
$635.00	Oct 2	94.45	98.45	$96.45	4.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 28.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	1.82	2.25	$2.04	21.1%	1.7K	0.14	893
$600.00	Oct 2	0.35	0.40	$0.38	13.2%	1.3K	0.03	1.9K
$550.00	Oct 2	6.00	6.40	$6.20	6.5%	868	0.35	1.3K
$542.50	Oct 2	8.60	9.40	$9.00	8.9%	842	0.46	725
$547.50	Oct 2	6.45	7.80	$7.13	18.9%	756	0.39	280

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 2	10.80	12.45	$11.63	14.2%	605	0.51	516
$535.00	Oct 2	8.20	9.95	$9.07	19.3%	485	0.44	1.2K
$542.50	Oct 2	11.80	13.95	$12.88	16.7%	465	0.55	276
$500.00	Oct 2	0.79	0.98	$0.89	21.3%	380	0.07	1.9K
$450.00	Oct 2	0.01	0.07	$0.04	150.0%	366	0.00	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. 43 strikes (avg 17.0%, max 23.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 2	Nov 6	72.1%	58.8%	22.7%	148	280
$520.00	Oct 2	Oct 30	69.5%	57.9%	19.9%	12	116
$515.00	Oct 2	Oct 23	69.0%	57.7%	19.8%	14	128
$567.50	Oct 2	Oct 16	71.2%	59.5%	19.7%	159	427
$562.50	Oct 2	Oct 16	70.4%	59.5%	18.3%	60	316

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 2	Oct 9	72.7%	58.9%	23.4%	53	121
$530.00	Oct 2	Nov 6	72.1%	58.8%	22.7%	226	1.5K
$567.50	Oct 2	Oct 16	71.2%	59.5%	19.7%	63	217
$515.00	Oct 2	Oct 30	69.0%	58.0%	19.1%	368	764
$520.00	Oct 2	Nov 6	69.5%	58.6%	18.6%	305	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 0.54, avg 4.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$510.00	Oct 23	$12.97	$7.03	$12.97	77%	0.54	$502.97
$570.00	$595.00	Nov 6	$7.78	$17.22	$7.78	43%	2.21	$577.78
$605.00	$620.00	Oct 30	$2.55	$12.45	$2.55	28%	4.88	$607.55
$500.00	$520.00	Oct 30	$12.35	$7.65	$12.35	70%	0.62	$512.35
$600.00	$615.00	Nov 6	$3.40	$11.60	$3.40	33%	3.41	$603.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Nov 6	$1.75	$3.25	$1.75	47%	1.86	$538.25
$562.50	$560.00	Oct 9	$1.19	$1.31	$1.19	66%	1.10	$561.31
$525.00	$522.50	Oct 2	$0.28	$2.22	$0.28	29%	7.93	$524.72
$577.50	$575.00	Oct 16	$1.35	$1.15	$1.35	69%	0.85	$576.15
$537.50	$535.00	Oct 9	$0.80	$1.70	$0.80	47%	2.12	$536.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 0.89, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$607.50	$610.00	Oct 9	$0.81	$0.81	$1.69	87%	0.48	$608.31
$637.50	$640.00	Oct 9	$0.63	$0.63	$1.87	94%	0.34	$638.13
$632.50	$635.00	Oct 9	$0.64	$0.64	$1.86	93%	0.34	$633.14
$555.00	$557.50	Oct 2	$1.02	$1.02	$1.48	71%	0.69	$556.02
$585.00	$587.50	Oct 16	$0.98	$0.98	$1.52	72%	0.64	$585.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$515.00	Oct 30	$7.07	$7.07	$7.93	57%	0.89	$522.93
$535.00	$530.00	Nov 6	$3.28	$3.28	$1.72	55%	1.91	$531.72
$520.00	$505.00	Nov 6	$6.30	$6.30	$8.70	61%	0.72	$513.70
$450.00	$440.00	Nov 6	$2.15	$2.15	$7.85	85%	0.27	$447.85
$530.00	$515.00	Oct 23	$6.63	$6.63	$8.37	57%	0.79	$523.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $8.99, cheapest $8.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 2	Oct 9	$8.88	72.1%	59.8%
$545.00	Oct 2	Oct 9	$9.23	71.1%	60.1%
$547.50	Oct 2	Oct 9	$9.10	69.5%	59.3%
$532.50	Oct 2	Oct 9	$9.07	69.9%	59.7%
$535.00	Oct 2	Oct 9	$10.03	70.0%	59.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 2	Oct 9	$8.38	72.1%	59.8%
$545.00	Oct 2	Oct 9	$8.88	71.1%	60.1%
$547.50	Oct 2	Oct 9	$8.87	69.5%	59.3%
$532.50	Oct 2	Oct 9	$8.79	69.9%	59.7%
$535.00	Oct 2	Oct 9	$8.93	70.0%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.97% of stock, avg 9.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Oct 2	$11.40	$9.98	$21.38	$516.12	$558.88	3.97%
$540.00	Oct 2	$10.10	$11.63	$21.73	$518.27	$561.73	4.04%
$535.00	Oct 2	$12.77	$9.07	$21.84	$513.16	$556.84	4.06%
$542.50	Oct 2	$9.00	$12.88	$21.88	$520.62	$564.38	4.07%
$532.50	Oct 2	$14.35	$7.98	$22.33	$510.17	$554.83	4.15%
$545.00	Oct 2	$8.32	$14.35	$22.67	$522.33	$567.67	4.21%
$547.50	Oct 2	$7.13	$15.73	$22.86	$524.64	$570.36	4.25%
$530.00	Oct 2	$15.77	$7.30	$23.07	$506.93	$553.07	4.29%
$527.50	Oct 2	$17.45	$5.95	$23.40	$504.10	$550.90	4.35%
$550.00	Oct 2	$6.20	$17.48	$23.68	$526.32	$573.68	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.26% of stock, avg 8.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$527.50	Oct 2	$6.20	$5.95	$12.15	$515.35	$562.15
$550.00	$530.00	Oct 2	$6.20	$7.30	$13.50	$516.50	$563.50
$547.50	$527.50	Oct 2	$7.13	$5.95	$13.08	$514.42	$560.58
$547.50	$530.00	Oct 2	$7.13	$7.30	$14.43	$515.57	$561.93
$550.00	$532.50	Oct 2	$6.20	$7.98	$14.18	$518.32	$564.18
$547.50	$532.50	Oct 2	$7.13	$7.98	$15.11	$517.39	$562.61
$545.00	$527.50	Oct 2	$8.32	$5.95	$14.27	$513.23	$559.27
$545.00	$530.00	Oct 2	$8.32	$7.30	$15.62	$514.38	$560.62
$545.00	$532.50	Oct 2	$8.32	$7.98	$16.30	$516.20	$561.30
$550.00	$535.00	Oct 2	$6.20	$9.07	$15.27	$519.73	$565.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 2.01, avg credit $1.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/448	555/558	Oct 2	$1.67	$0.83	68%	2.01	$445.83	$556.67
445/448	560/562	Oct 2	$1.22	$1.28	73%	0.95	$446.28	$561.22
450/452	555/558	Oct 2	$1.26	$1.24	69%	1.02	$451.24	$556.26
445/448	562/565	Oct 2	$1.04	$1.46	76%	0.71	$446.46	$563.54
465/468	555/558	Oct 2	$1.13	$1.37	70%	0.82	$466.37	$556.13
470/472	555/558	Oct 2	$1.13	$1.37	70%	0.82	$471.37	$556.13
480/482	555/558	Oct 2	$1.15	$1.35	69%	0.85	$481.35	$556.15
495/498	555/558	Oct 2	$1.21	$1.29	65%	0.94	$496.29	$556.21
475/478	555/558	Oct 2	$1.13	$1.37	68%	0.82	$476.37	$556.13
482/485	555/558	Oct 2	$1.14	$1.36	68%	0.84	$483.86	$556.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$615.00	$630.00	Nov 6	$0.42	$14.58	8%	34.71
$515.00	$520.00	$525.00	Oct 16	$0.05	$4.95	6%	99.00
$490.00	$500.00	$510.00	Oct 16	$0.47	$9.53	10%	20.28
$555.00	$560.00	$565.00	Oct 30	$0.07	$4.93	4%	70.43
$535.00	$537.50	$540.00	Oct 2	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Oct 16	$0.08	$9.92	4%	124.00
$485.00	$490.00	$495.00	Oct 23	$0.05	$4.95	4%	99.00
$510.00	$515.00	$520.00	Oct 16	$0.10	$4.90	6%	49.00
$490.00	$500.00	$510.00	Oct 16	$0.50	$9.50	10%	19.00
$525.00	$530.00	$535.00	Oct 16	$0.12	$4.88	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-9.71, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$500.00	1:2	Oct 30	-$9.71	$55.29
$460.00	$490.00	1:2	Oct 9	-$26.53	$3.47
$610.00	$612.50	1:2	Oct 2	$0.00	$2.50
$630.00	$632.50	1:2	Oct 2	-$0.02	$2.48
$622.50	$625.00	1:2	Oct 2	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$615.00	$555.00	1:2	Oct 30	-$2.46	$57.54
$635.00	$595.00	1:2	Oct 16	-$28.71	$11.29
$482.50	$480.00	1:2	Oct 2	-$0.02	$2.48
$465.00	$462.50	1:2	Oct 2	-$0.04	$2.46
$462.50	$460.00	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. 141 found (best yield 5.82%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$560.00	Nov 6	$31.30	0.46	4.1%	5.82%	9.92%	1	--
$570.00	Nov 6	$27.60	0.43	6.0%	5.13%	11.09%	5	--
$565.00	Nov 6	$29.40	0.44	5.0%	5.47%	10.49%	2	--
$550.00	Nov 6	$35.10	0.50	2.2%	6.52%	8.76%	4	10
$540.00	Nov 6	$39.90	0.53	0.4%	7.42%	7.80%	5	13
$555.00	Nov 6	$32.80	0.48	3.2%	6.10%	9.27%	12	--
$545.00	Nov 6	$37.15	0.52	1.3%	6.91%	8.22%	5	18
$595.00	Nov 6	$19.85	0.34	10.6%	3.69%	14.30%	2	--
$600.00	Nov 6	$18.65	0.33	11.5%	3.47%	15.00%	6	55
$550.00	Oct 30	$31.10	0.49	2.2%	5.78%	8.02%	24	110

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 23,990

Total Puts 14,251

Put/Call Ratio 0.59

Net Difference 9,739

Prior's Put/Call Breakdown

Total Calls 28,463

Total Puts 19,019

Put/Call Ratio 0.67

Net Difference 9,444

Prior 7-Day Put/Call Summary

Total Calls 558,136

Total Puts 456,098

Average Put/Call Ratio 0.84

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