Tour v531
DELL
DELL TECHNOLOGIES IN C
$541.74 +0.70%
$542.01 (+0.05%)🌙
as of 10/01 06:16 PM
(9/30 23:54) ◀
|
Thursday, October 1, 2026 (6:16pm)
January 2026
|
▶ (10/2 18:15)
◀ 10/1 18:16 ▶

Option Volume

Detail
ℹ
Current (10/01) 101,276
Calls: 63,745 (63%)
Puts: 37,531 (37%)
Prior (09/30) 38,241
Calls: 23,990 (63%)
Puts: 14,251 (37%)
Current vs Prior +164.84%
Calls: +165.71% (Calls)
Puts: +163.36% (Puts)
Prior 7-Day Total 816,293
Calls: 467,647 (57%)
Puts: 348,646 (43%)
Prior 7-Day Average 116,613
Calls: 66,806 (57%)
Puts: 49,806 (43%)
Current vs Prior 7-Day Avg -13.15%
Calls: -4.58%
Puts: -24.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $112.02M
Calls: $75.26M (67%)
Puts: $36.76M (33%)
Prior (09/30) $56.23M
Calls: $35.07M (62%)
Puts: $21.16M (38%)
Current vs Prior +99.22%
Calls: +114.59%
Puts: +73.75%
Prior 7-Day Total $1.11B
Calls: $703.40M (63%)
Puts: $407.09M (37%)
Prior 7-Day Average $158.64M
Calls: $100.49M (63%)
Puts: $58.16M (37%)
Current vs Prior 7-Day Avg -29.39%
Calls: -25.11%
Puts: -36.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.59
Prior (09/30) 0.59
Current vs Prior -0.89%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -24.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 328,356
Calls: 147,820 (45%)
Puts: 180,536 (55%)
Prior (09/30) 312,736
Calls: 134,383 (43%)
Puts: 178,353 (57%)
Current vs Prior +4.99%
Prior 7-Day Total 2,531,326
Calls: 1,128,570 (45%)
Puts: 1,402,756 (55%)
Prior 7-Day Average 361,618
Calls: 161,224 (45%)
Puts: 200,393 (55%)
Current vs Prior 7-Day Avg -9.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.85% | 6.83%9.82% | 18.98%
Prior 4.28% | 7.74%10.26% | 19.04%
Current vs Prior -33.47% | -11.79%-4.26% | -0.31%
Prior 7-Day Avg 5.28% | 8.40%9.90% | 19.06%
Current vs 7-Day Avg -46.09% | -18.73%-0.81% | -0.41%
Prior 7-Day Eod 4.28% | 7.74%10.26% | 19.04%
Current vs 7-Day Eod -33.47% | -11.79%-4.26% | -0.31%
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 67% call dollar volume ($75.26M). Elevated premium activity with dollar volume up 99% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest. 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 244 of results (avg 6.7%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Oct 1633.9034.90$34.402.9%2840.63106
$440.00Oct 16102.25105.40$103.833.0%250.94346
$435.00Oct 23107.95111.50$109.733.2%10.92--
$435.00Oct 9105.75109.30$107.533.3%10.9626
$455.00Oct 986.1089.00$87.553.3%20.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 3034.0034.90$34.452.6%130.4755
$650.00Oct 16107.65111.20$109.433.2%10.93787
$580.00Oct 1648.0549.70$48.883.4%90.70291
$650.00Nov 6115.35119.40$117.383.5%10.80--
$650.00Oct 2106.50110.25$108.383.5%91.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.08)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$592.50Oct 20.070.08$0.0812.5%1.0K0.01282
$575.00Oct 20.350.40$0.3813.2%1.4K0.05655
$565.00Oct 20.841.02$0.9319.4%7930.111.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 20.821.00$0.9119.8%1.5K0.101.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 299.85104.00$101.934.1%101.00--
$445.00Oct 294.5099.00$96.754.7%11.00--
$460.00Oct 279.6083.95$81.785.3%11.00--
$465.00Oct 274.6079.00$76.805.7%11.0023
$447.50Oct 292.0096.50$94.254.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 236.4540.30$38.3810.0%221.00277
$585.00Oct 241.4545.35$43.409.0%31.00--
$590.00Oct 246.4550.20$48.337.8%1001.0065
$592.50Oct 248.9552.60$50.787.2%581.00--
$595.00Oct 251.4555.25$53.357.1%621.00--

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 84.6K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 23.503.80$3.658.2%9.6K0.331.3K
$555.00Oct 22.302.71$2.5116.3%3.6K0.241.1K
$545.00Oct 25.255.85$5.5510.8%3.1K0.43821
$600.00Oct 20.070.09$0.0825.0%2.8K0.012.1K
$560.00Oct 21.431.79$1.6122.4%2.3K0.171.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 20.110.46$0.29120.7%2.2K0.041.2K
$500.00Oct 20.100.13$0.1225.0%1.5K0.021.9K
$520.00Oct 20.821.00$0.9119.8%1.5K0.101.7K
$530.00Oct 22.592.86$2.729.9%1.3K0.251.5K
$535.00Oct 23.804.40$4.1014.6%1.2K0.341.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 11.6%, max 22.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Oct 2Oct 969.1%56.7%22.0%57644
$537.50Oct 2Oct 965.3%56.4%15.9%498226
$527.50Oct 2Oct 966.0%57.1%15.6%48323
$552.50Oct 2Oct 965.1%56.3%15.4%441203
$530.00Oct 2Nov 1366.3%58.9%12.5%1.1K289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Oct 2Oct 969.1%56.7%22.0%650147
$537.50Oct 2Oct 965.3%56.4%15.9%504226
$527.50Oct 2Oct 966.0%57.1%15.6%774237
$552.50Oct 2Oct 965.1%56.3%15.4%174110
$540.00Oct 2Oct 3064.4%57.2%12.6%803530

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 0.61, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$475.00$525.00Nov 13$31.10$18.90$31.1077%0.61$506.10
$580.00$610.00Nov 13$8.85$21.15$8.8541%2.39$588.85
$560.00$580.00Nov 13$7.20$12.80$7.2048%1.78$567.20
$500.00$520.00Oct 30$12.28$7.72$12.2871%0.63$512.28
$620.00$635.00Nov 6$2.65$12.35$2.6527%4.66$622.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$445.00Oct 30$0.15$4.85$0.1512%32.33$449.85
$535.00$532.50Oct 2$0.40$2.10$0.4034%5.25$534.60
$445.00$440.00Nov 6$0.33$4.67$0.3313%14.15$444.67
$540.00$537.50Oct 9$0.85$1.65$0.8547%1.94$539.15
$510.00$505.00Oct 30$1.32$3.68$1.3233%2.79$508.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 0.50, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$645.00$650.00Oct 9$0.94$0.94$4.0694%0.23$645.94
$590.00$592.50Oct 9$0.88$0.88$1.6283%0.54$590.88
$600.00$602.50Oct 9$0.64$0.64$1.8688%0.34$600.64
$595.00$597.50Oct 9$0.65$0.65$1.8586%0.35$595.65
$577.50$580.00Oct 9$0.90$0.90$1.6076%0.56$578.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$475.00$470.00Oct 23$1.67$1.67$3.3383%0.50$473.33
$495.00$490.00Oct 30$2.10$2.10$2.9073%0.72$492.90
$485.00$480.00Nov 6$1.93$1.93$3.0775%0.63$483.07
$520.00$510.00Nov 13$4.30$4.30$5.7062%0.75$515.70
$457.50$455.00Oct 9$0.76$0.76$1.7495%0.44$456.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $10.79, cheapest $9.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Oct 2Oct 9$10.5569.1%56.7%
$540.00Oct 2Oct 9$10.8064.4%55.2%
$537.50Oct 2Oct 9$11.0865.3%56.4%
$535.00Oct 2Oct 9$11.0264.6%56.3%
$547.50Oct 2Oct 9$11.1363.9%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Oct 2Oct 9$9.8569.1%56.7%
$540.00Oct 2Oct 9$10.4564.4%55.2%
$537.50Oct 2Oct 9$10.6065.3%56.4%
$535.00Oct 2Oct 9$10.4564.6%56.3%
$547.50Oct 2Oct 9$10.8063.9%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 2.54% of stock, avg 9.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$542.50Oct 2$6.55$7.23$13.78$528.72$556.282.54%
$545.00Oct 2$5.55$8.77$14.32$530.68$559.322.64%
$540.00Oct 2$8.20$6.13$14.33$525.67$554.332.65%
$537.50Oct 2$9.40$5.13$14.53$522.97$552.032.68%
$535.00Oct 2$10.68$4.10$14.78$520.22$549.782.73%
$547.50Oct 2$4.47$10.30$14.77$532.73$562.272.73%
$550.00Oct 2$3.65$12.08$15.73$534.27$565.732.90%
$532.50Oct 2$12.40$3.70$16.10$516.40$548.602.97%
$552.50Oct 2$3.01$13.85$16.86$535.64$569.363.11%
$530.00Oct 2$14.33$2.72$17.05$512.95$547.053.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.06% of stock, avg 8.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$552.50$530.00Oct 2$3.01$2.72$5.73$524.27$558.23
$552.50$532.50Oct 2$3.01$3.70$6.71$525.79$559.21
$550.00$530.00Oct 2$3.65$2.72$6.37$523.63$556.37
$550.00$532.50Oct 2$3.65$3.70$7.35$525.15$557.35
$552.50$535.00Oct 2$3.01$4.10$7.11$527.89$559.61
$550.00$535.00Oct 2$3.65$4.10$7.75$527.25$557.75
$547.50$530.00Oct 2$4.47$2.72$7.19$522.81$554.69
$547.50$532.50Oct 2$4.47$3.70$8.17$524.33$555.67
$547.50$535.00Oct 2$4.47$4.10$8.57$526.43$556.07
$552.50$537.50Oct 2$3.01$5.13$8.14$529.36$560.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 1.53, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
455/458562/565Oct 9$1.51$0.9961%1.53$455.99$564.01
455/458565/568Oct 9$1.45$1.0562%1.38$456.05$566.45
470/475585/590Oct 23$2.92$2.0852%1.40$472.08$587.92
470/475580/585Oct 23$3.02$1.9849%1.53$471.98$583.02
470/475590/595Oct 23$2.75$2.2554%1.22$472.25$592.75
480/485600/605Nov 6$3.23$1.7742%1.82$481.77$603.23
530/532560/562Oct 2$1.37$1.1353%1.21$531.13$561.37
530/532555/558Oct 2$1.54$0.9646%1.60$530.96$556.54
530/532562/565Oct 2$1.27$1.2356%1.03$531.23$563.77
440/442560/562Oct 2$0.62$1.8882%0.33$441.88$560.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Nov 6$0.16$9.848%61.50
$460.00$470.00$480.00Oct 16$0.12$9.886%82.33
$570.00$580.00$590.00Nov 6$0.19$9.817%51.63
$500.00$510.00$520.00Oct 23$0.45$9.5510%21.22
$535.00$537.50$540.00Oct 2$0.08$2.4211%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Oct 16$0.28$9.7210%34.71
$470.00$480.00$490.00Oct 16$0.28$9.728%34.71
$537.50$540.00$542.50Oct 2$0.10$2.4011%24.00
$500.00$505.00$510.00Oct 23$0.09$4.915%54.56
$520.00$522.50$525.00Oct 2$0.05$2.456%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. 154 found (best net $-8.88, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$525.001:2Nov 13-$22.73$27.27
$575.00$577.501:2Oct 2-$0.06$2.44
$590.00$592.501:2Oct 2-$0.02$2.48
$595.00$597.501:2Oct 2-$0.02$2.48
$600.00$602.501:2Oct 2-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$580.001:2Nov 6-$8.88$61.12
$495.00$492.501:2Oct 2-$0.01$2.49
$462.50$460.001:2Oct 2$0.00$2.50
$447.50$445.001:2Oct 2-$0.01$2.49
$467.50$465.001:2Oct 2-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 6.66%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Nov 13$36.100.483.4%6.66%10.03%7--
$555.00Nov 13$38.050.492.5%7.02%9.47%1--
$580.00Nov 13$28.800.417.1%5.32%12.38%1--
$550.00Nov 13$40.150.511.5%7.41%8.94%5--
$545.00Nov 13$42.300.530.6%7.81%8.41%2--
$610.00Nov 13$20.000.3312.6%3.69%16.29%1--
$615.00Nov 13$18.800.3113.5%3.47%16.99%1--
$550.00Nov 6$36.350.501.5%6.71%8.23%810
$560.00Nov 6$31.900.473.4%5.89%9.26%910
$565.00Nov 6$29.850.454.3%5.51%9.80%34

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 63,745
Total Puts 37,531
Put/Call Ratio 0.59
Net Difference 26,214

Prior's Put/Call Breakdown

Total Calls 23,990
Total Puts 14,251
Put/Call Ratio 0.59
Net Difference 9,739

Prior 7-Day Put/Call Summary

Total Calls 467,647
Total Puts 348,646
Average Put/Call Ratio 0.78
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All