DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$562.52 +3.84%

$562.95 (+0.08%)🌙

as of 10/02 06:15 PM

(10/1 18:16) ◀

Friday, October 2, 2026 (6:15pm)

▶ (10/5 18:17)

◀ 10/2 18:15 ▶

Option Volume

Detail

ℹ

Current (10/02) 125,772

Calls: 74,869 (60%)

Puts: 50,903 (40%)

Prior (10/01) 101,276

Calls: 63,745 (63%)

Puts: 37,531 (37%)

Current vs Prior +24.19%

Calls: +17.45% (Calls)

Puts: +35.63% (Puts)

Prior 7-Day Total 716,786

Calls: 444,047 (62%)

Puts: 272,739 (38%)

Prior 7-Day Average 102,398

Calls: 63,435 (62%)

Puts: 38,962 (38%)

Current vs Prior 7-Day Avg +22.83%

Calls: +18.02%

Puts: +30.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $131.17M

Calls: $95.37M (73%)

Puts: $35.80M (27%)

Prior (10/01) $112.02M

Calls: $75.26M (67%)

Puts: $36.76M (33%)

Current vs Prior +17.10%

Calls: +26.73%

Puts: -2.62%

Prior 7-Day Total $925.23M

Calls: $586.42M (63%)

Puts: $338.81M (37%)

Prior 7-Day Average $132.18M

Calls: $83.77M (63%)

Puts: $48.40M (37%)

Current vs Prior 7-Day Avg -0.76%

Calls: +13.85%

Puts: -26.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.68

Prior (10/01) 0.59

Current vs Prior +15.48%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +0.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 349,791

Calls: 173,218 (50%)

Puts: 176,573 (50%)

Prior (10/01) 328,356

Calls: 147,820 (45%)

Puts: 180,536 (55%)

Current vs Prior +6.53%

Prior 7-Day Total 2,385,198

Calls: 1,052,708 (44%)

Puts: 1,332,490 (56%)

Prior 7-Day Average 340,742

Calls: 150,386 (44%)

Puts: 190,355 (56%)

Current vs Prior 7-Day Avg +2.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.67% | 6.02%8.74% | 18.28%

Prior 2.85% | 6.83%9.82% | 18.98%

Current vs Prior +111.27% | +28.08%-10.97% | -3.68%

Prior 7-Day Avg 4.77% | 8.08%11.18% | 19.81%

Current vs 7-Day Avg +26.15% | +8.21%-21.77% | -7.70%

Prior 7-Day Eod 2.85% | 6.83%9.82% | 18.98%

Current vs 7-Day Eod +111.27% | +28.08%-10.97% | -3.68%

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 5.79% | 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 73% call dollar volume ($95.37M). Bullish P/C ratio of 0.68.

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 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 242 of results (avg 6.6%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Nov 6	108.20	111.75	$109.98	3.2%	2	0.88	--
$460.00	Oct 16	102.15	105.60	$103.88	3.3%	10	0.97	771
$455.00	Oct 30	110.05	113.80	$111.93	3.4%	2	0.91	3
$460.00	Oct 9	101.20	104.75	$102.98	3.4%	4	1.00	--
$455.00	Oct 9	106.05	109.80	$107.93	3.5%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 2	75.80	78.00	$76.90	2.9%	1	1.00	11
$670.00	Oct 16	107.10	110.60	$108.85	3.2%	1	0.91	--
$660.00	Oct 9	96.00	99.65	$97.83	3.7%	25	0.98	--
$657.50	Oct 2	93.30	97.00	$95.15	3.9%	1	1.00	--
$652.50	Oct 9	88.65	92.25	$90.45	4.0%	2	0.97	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 2	105.20	109.20	$107.20	3.7%	1	1.00	36
$460.00	Oct 2	100.50	104.25	$102.38	3.7%	14	1.00	45
$462.50	Oct 2	98.00	101.55	$99.78	3.6%	1	1.00	--
$465.00	Oct 2	95.50	99.15	$97.33	3.8%	1	1.00	22
$470.00	Oct 2	90.20	94.10	$92.15	4.2%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 2	85.80	89.50	$87.65	4.2%	2	1.00	2
$657.50	Oct 2	93.30	97.00	$95.15	3.9%	1	1.00	--
$600.00	Oct 2	36.00	39.50	$37.75	9.3%	6	1.00	--
$605.00	Oct 2	41.00	44.50	$42.75	8.2%	4	1.00	--
$627.50	Oct 2	63.45	67.00	$65.22	5.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 577 active (total vol 106.4K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	0.00	0.01	$0.01	100.0%	9.2K	0.01	1.5K
$580.00	Oct 2	0.00	0.01	$0.01	100.0%	4.8K	0.00	1.1K
$560.00	Oct 2	1.65	3.90	$2.78	80.9%	4.5K	1.00	1.5K
$565.00	Oct 2	0.05	0.20	$0.13	115.4%	4.5K	0.11	1.5K
$555.00	Oct 2	5.65	8.90	$7.28	44.6%	3.7K	1.00	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	2.62	2.93	$2.78	11.2%	2.5K	0.09	2.5K
$565.00	Oct 2	1.66	4.40	$3.03	90.4%	2.5K	0.89	295
$562.50	Oct 2	0.75	1.50	$1.13	66.4%	2.3K	0.57	79
$545.00	Oct 2	0.00	0.01	$0.01	100.0%	2.1K	0.00	555
$560.00	Oct 2	0.04	0.30	$0.17	152.9%	2.1K	0.16	313

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. 329 found (best R:R 1.76, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$610.00	Nov 13	$10.87	$19.13	$10.87	48%	1.76	$590.87
$510.00	$525.00	Nov 13	$9.35	$5.65	$9.35	72%	0.60	$519.35
$650.00	$670.00	Nov 13	$3.64	$16.36	$3.64	28%	4.49	$653.64
$625.00	$640.00	Nov 13	$3.60	$11.40	$3.60	34%	3.17	$628.60
$510.00	$525.00	Nov 6	$9.79	$5.21	$9.79	74%	0.53	$519.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Oct 23	$1.15	$3.85	$1.15	35%	3.35	$538.85
$582.50	$580.00	Oct 9	$1.15	$1.35	$1.15	66%	1.17	$581.35
$555.00	$550.00	Oct 23	$1.65	$3.35	$1.65	44%	2.03	$553.35
$545.00	$542.50	Oct 9	$0.35	$2.15	$0.35	31%	6.14	$544.65
$545.00	$540.00	Oct 30	$1.53	$3.47	$1.53	39%	2.27	$543.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 1.16, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$587.50	Oct 9	$1.24	$1.24	$1.26	68%	0.98	$586.24
$597.50	$600.00	Oct 2	$0.49	$0.49	$2.01	94%	0.24	$597.99
$645.00	$650.00	Oct 16	$0.97	$0.97	$4.03	87%	0.24	$645.97
$650.00	$655.00	Oct 16	$0.84	$0.84	$4.16	90%	0.20	$650.84
$585.00	$590.00	Oct 30	$2.52	$2.52	$2.48	57%	1.02	$587.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Oct 23	$2.68	$2.68	$2.32	67%	1.16	$532.32
$490.00	$487.50	Oct 2	$1.05	$1.05	$1.45	95%	0.72	$488.95
$550.00	$535.00	Nov 13	$6.74	$6.74	$8.26	58%	0.82	$543.26
$550.00	$545.00	Oct 23	$2.90	$2.90	$2.10	59%	1.38	$547.10
$555.00	$550.00	Oct 30	$2.98	$2.98	$2.02	56%	1.48	$552.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.35, cheapest $14.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Oct 2	Oct 9	$15.73	52.1%	52.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Oct 2	Oct 9	$14.97	52.1%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.33% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$562.50	Oct 2	$0.72	$1.13	$1.85	$560.65	$564.35	0.33%
$560.00	Oct 2	$2.78	$0.17	$2.95	$557.05	$562.95	0.52%
$565.00	Oct 2	$0.13	$3.03	$3.16	$561.84	$568.16	0.56%
$557.50	Oct 2	$4.90	$0.05	$4.95	$552.55	$562.45	0.88%
$567.50	Oct 2	$0.07	$5.73	$5.80	$561.70	$573.30	1.03%
$555.00	Oct 2	$7.28	$0.01	$7.29	$547.71	$562.29	1.30%
$570.00	Oct 2	$0.01	$7.80	$7.81	$562.19	$577.81	1.39%
$552.50	Oct 2	$9.75	$0.06	$9.81	$542.69	$562.31	1.74%
$572.50	Oct 2	$0.02	$10.23	$10.25	$562.25	$582.75	1.82%
$550.00	Oct 2	$12.25	$0.02	$12.27	$537.73	$562.27	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.04% of stock, avg 8.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$567.50	$560.00	Oct 2	$0.07	$0.17	$0.24	$559.76	$567.74
$565.00	$560.00	Oct 2	$0.13	$0.17	$0.30	$559.70	$565.30
$597.50	$560.00	Oct 2	$0.50	$0.17	$0.67	$559.33	$598.17
$567.50	$490.00	Oct 2	$0.07	$1.06	$1.13	$488.87	$568.63
$567.50	$492.50	Oct 2	$0.07	$1.07	$1.14	$491.36	$568.64
$565.00	$492.50	Oct 2	$0.13	$1.07	$1.20	$491.30	$566.20
$565.00	$490.00	Oct 2	$0.13	$1.06	$1.19	$488.81	$566.19
$562.50	$560.00	Oct 2	$0.72	$0.17	$0.89	$559.11	$563.39
$597.50	$492.50	Oct 2	$0.50	$1.07	$1.57	$490.93	$599.07
$597.50	$490.00	Oct 2	$0.50	$1.06	$1.56	$488.44	$599.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.60, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
488/490	598/600	Oct 2	$1.54	$0.96	89%	1.60	$488.46	$599.04
488/490	578/580	Oct 2	$1.17	$1.33	91%	0.88	$488.83	$578.67
492/495	585/588	Oct 9	$1.61	$0.89	64%	1.81	$493.39	$586.61
498/500	585/588	Oct 9	$1.55	$0.95	63%	1.63	$498.45	$586.55
488/490	585/588	Oct 9	$1.48	$1.02	66%	1.45	$488.52	$586.48
525/528	598/600	Oct 2	$0.85	$1.65	90%	0.52	$526.65	$598.35
482/485	585/588	Oct 9	$1.44	$1.06	66%	1.36	$483.56	$586.44
508/510	585/588	Oct 9	$1.51	$0.99	60%	1.53	$508.49	$586.51
502/505	585/588	Oct 9	$1.41	$1.09	62%	1.29	$503.59	$586.41
505/508	598/600	Oct 2	$0.62	$1.88	93%	0.33	$506.88	$598.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$557.50	$560.00	$562.50	Oct 2	$0.06	$2.44	55%	40.67
$560.00	$562.50	$565.00	Oct 2	$1.47	$1.03	89%	0.70
$650.00	$660.00	$670.00	Nov 6	$0.07	$9.93	5%	141.86
$640.00	$650.00	$660.00	Nov 6	$0.11	$9.89	5%	89.91
$562.50	$565.00	$567.50	Oct 2	$0.53	$1.97	40%	3.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$562.50	$565.00	Oct 2	$0.94	$1.56	73%	1.66
$555.00	$557.50	$560.00	Oct 2	$0.08	$2.42	15%	30.25
$530.00	$535.00	$540.00	Oct 16	$0.10	$4.90	6%	49.00
$505.00	$510.00	$515.00	Oct 23	$0.05	$4.95	4%	99.00
$470.00	$480.00	$490.00	Oct 16	$0.19	$9.81	5%	51.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.70, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$557.50	$560.00	1:2	Oct 2	-$0.66	$1.84
$565.00	$567.50	1:2	Oct 2	-$0.01	$2.49
$662.50	$665.00	1:2	Oct 9	-$0.01	$2.49
$572.50	$575.00	1:2	Oct 2	$0.00	$2.50
$592.50	$595.00	1:2	Oct 2	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$560.00	1:2	Nov 13	-$0.70	$64.30
$670.00	$625.00	1:2	Oct 16	-$26.59	$18.41
$627.50	$605.00	1:2	Oct 2	-$20.28	$2.22
$567.50	$565.00	1:2	Oct 2	-$0.33	$2.17
$460.00	$455.00	1:2	Oct 9	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 6.54%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Nov 13	$36.80	0.48	3.1%	6.54%	9.65%	18	--
$575.00	Nov 13	$38.70	0.50	2.2%	6.88%	9.10%	10	--
$570.00	Nov 13	$40.50	0.51	1.3%	7.20%	8.53%	3	--
$610.00	Nov 13	$26.10	0.38	8.4%	4.64%	13.08%	2	--
$565.00	Nov 13	$42.75	0.53	0.4%	7.60%	8.04%	6	--
$615.00	Nov 13	$24.65	0.37	9.3%	4.38%	13.71%	1	--
$620.00	Nov 13	$23.10	0.35	10.2%	4.11%	14.32%	1	--
$625.00	Nov 13	$21.85	0.34	11.1%	3.88%	14.99%	1	--
$640.00	Nov 13	$18.30	0.30	13.8%	3.25%	17.03%	1	--
$585.00	Nov 6	$30.35	0.45	4.0%	5.40%	9.39%	12	2

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 74,869

Total Puts 50,903

Put/Call Ratio 0.68

Net Difference 23,966

Prior's Put/Call Breakdown

Total Calls 63,745

Total Puts 37,531

Put/Call Ratio 0.59

Net Difference 26,214

Prior 7-Day Put/Call Summary

Total Calls 444,047

Total Puts 272,739

Average Put/Call Ratio 0.67

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