DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$552.29 -1.82%

$552.56 (+0.05%)🌙

as of 10/05 06:17 PM

(10/2 18:15) ◀

Monday, October 5, 2026 (6:17pm)

▶ (10/6 18:16)

◀ 10/5 18:17 ▶

Option Volume

Detail

ℹ

Current (10/05) 59,469

Calls: 30,481 (51%)

Puts: 28,988 (49%)

Prior (10/02) 125,772

Calls: 74,869 (60%)

Puts: 50,903 (40%)

Current vs Prior -52.72%

Calls: -59.29% (Calls)

Puts: -43.05% (Puts)

Prior 7-Day Total 754,133

Calls: 473,019 (63%)

Puts: 281,114 (37%)

Prior 7-Day Average 107,733

Calls: 67,574 (63%)

Puts: 40,159 (37%)

Current vs Prior 7-Day Avg -44.80%

Calls: -54.89%

Puts: -27.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $110.35M

Calls: $77.48M (70%)

Puts: $32.87M (30%)

Prior (10/02) $131.17M

Calls: $95.37M (73%)

Puts: $35.80M (27%)

Current vs Prior -15.87%

Calls: -18.76%

Puts: -8.18%

Prior 7-Day Total $895.98M

Calls: $580.04M (65%)

Puts: $315.94M (35%)

Prior 7-Day Average $128.00M

Calls: $82.86M (65%)

Puts: $45.13M (35%)

Current vs Prior 7-Day Avg -13.78%

Calls: -6.49%

Puts: -27.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.95

Prior (10/02) 0.68

Current vs Prior +39.88%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +48.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 307,959

Calls: 134,305 (44%)

Puts: 173,654 (56%)

Prior (10/02) 349,791

Calls: 173,218 (50%)

Puts: 176,573 (50%)

Current vs Prior -11.96%

Prior 7-Day Total 2,407,595

Calls: 1,088,405 (45%)

Puts: 1,319,190 (55%)

Prior 7-Day Average 343,942

Calls: 155,486 (45%)

Puts: 188,455 (55%)

Current vs Prior 7-Day Avg -10.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.86% | 7.72%7.72% | 17.10%

Prior 6.02% | 8.74%8.74% | 18.28%

Current vs Prior -19.18% | -11.75%-11.75% | -6.46%

Prior 7-Day Avg 4.83% | 8.11%10.60% | 19.40%

Current vs 7-Day Avg +0.66% | -4.89%-27.21% | -11.83%

Prior 7-Day Eod 6.02% | 8.74%8.74% | 18.28%

Current vs 7-Day Eod -19.18% | -11.75%-11.75% | -6.46%

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 70% call dollar volume ($77.48M). Below-average activity with volume down 53% vs prior. P/C ratio rising 40% - increased hedging/bearish positioning.

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 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 262 of results (avg 5.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 9	23.20	23.70	$23.45	2.1%	3	0.72	169
$552.50	Oct 16	20.70	21.20	$20.95	2.4%	64	0.52	--
$530.00	Oct 9	26.85	27.50	$27.18	2.4%	156	0.77	255
$557.50	Oct 16	18.40	18.85	$18.63	2.4%	706	0.48	785
$600.00	Oct 16	5.90	6.05	$5.98	2.5%	687	0.21	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 16	44.60	45.25	$44.93	1.4%	5	0.74	--
$557.50	Oct 16	22.80	23.25	$23.03	2.0%	151	0.52	269
$565.00	Oct 16	27.20	27.75	$27.48	2.0%	22	0.57	89
$555.00	Oct 9	13.85	14.15	$14.00	2.1%	492	0.52	113
$557.50	Oct 9	15.20	15.55	$15.38	2.3%	114	0.55	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.86, cheapest $0.80)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 9	0.77	0.82	$0.80	6.2%	200	0.06	254
$607.50	Oct 9	0.90	0.97	$0.94	7.4%	29	0.07	56

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 9	0.74	0.82	$0.78	10.3%	299	0.05	48
$505.00	Oct 9	0.90	0.98	$0.94	8.5%	306	0.06	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 9	105.30	109.50	$107.40	3.9%	25	1.00	29
$450.00	Oct 9	100.30	104.50	$102.40	4.1%	1	1.00	--
$460.00	Oct 9	90.30	94.50	$92.40	4.5%	3	1.00	15
$465.00	Oct 9	85.35	89.50	$87.43	4.7%	1	1.00	--
$470.00	Oct 9	80.35	84.60	$82.48	5.2%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 9	76.40	80.25	$78.33	4.9%	1	0.98	--
$625.00	Oct 9	71.40	75.40	$73.40	5.4%	4	0.98	3
$620.00	Oct 9	66.50	70.40	$68.45	5.7%	5	0.97	19
$615.00	Oct 9	61.70	65.55	$63.63	6.1%	2	0.96	2
$612.50	Oct 9	59.20	63.15	$61.18	6.5%	16	0.95	1

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 39.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	1.36	1.40	$1.38	2.9%	1.1K	0.09	1.1K
$560.00	Oct 9	9.30	9.80	$9.55	5.2%	1.0K	0.42	587
$570.00	Oct 9	6.05	6.25	$6.15	3.3%	934	0.31	561
$575.00	Oct 9	4.75	5.05	$4.90	6.1%	839	0.26	764
$550.00	Oct 9	13.85	14.30	$14.08	3.2%	803	0.54	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	4.25	4.50	$4.38	5.7%	1.0K	0.23	363
$500.00	Oct 9	0.40	0.88	$0.64	75.0%	979	0.05	931
$550.00	Oct 9	11.30	11.70	$11.50	3.5%	847	0.46	358
$535.00	Oct 9	5.60	5.90	$5.75	5.2%	824	0.28	192
$520.00	Oct 9	2.44	2.51	$2.47	2.8%	803	0.14	763

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 2.9%, max 4.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$567.50	Oct 9	Oct 23	57.1%	54.4%	4.9%	126	131
$557.50	Oct 9	Oct 23	57.1%	54.5%	4.8%	503	101
$530.00	Oct 9	Oct 23	55.8%	53.4%	4.6%	172	721
$587.50	Oct 9	Oct 16	57.8%	55.3%	4.4%	51	76
$542.50	Oct 9	Oct 16	55.7%	53.5%	4.1%	55	115

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Oct 9	Oct 23	57.1%	54.5%	4.8%	115	59
$587.50	Oct 9	Oct 16	57.8%	55.3%	4.4%	6	21
$542.50	Oct 9	Oct 16	55.7%	53.5%	4.1%	99	53
$537.50	Oct 9	Oct 23	55.4%	53.3%	4.0%	192	61
$562.50	Oct 9	Oct 23	56.8%	54.7%	3.7%	85	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 2.52, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$615.00	Nov 13	$8.52	$21.48	$8.52	41%	2.52	$593.52
$510.00	$535.00	Nov 13	$14.70	$10.30	$14.70	70%	0.70	$524.70
$510.00	$535.00	Nov 6	$15.40	$9.60	$15.40	71%	0.62	$525.40
$575.00	$580.00	Oct 30	$1.12	$3.88	$1.12	41%	3.46	$576.12
$550.00	$552.50	Oct 23	$0.49	$2.01	$0.49	53%	4.10	$550.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Nov 6	$0.35	$4.65	$0.35	14%	13.29	$469.65
$562.50	$560.00	Oct 23	$1.05	$1.45	$1.05	54%	1.38	$561.45
$460.00	$455.00	Nov 13	$0.37	$4.63	$0.37	14%	12.51	$459.63
$460.00	$455.00	Nov 6	$0.30	$4.70	$0.30	12%	15.67	$459.70
$580.00	$575.00	Oct 30	$2.72	$2.28	$2.72	60%	0.84	$577.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 0.70, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$642.50	$645.00	Oct 9	$1.01	$1.01	$1.49	95%	0.68	$643.51
$637.50	$640.00	Oct 9	$0.69	$0.69	$1.81	96%	0.38	$638.19
$652.50	$655.00	Oct 9	$0.56	$0.56	$1.94	97%	0.29	$653.06
$552.50	$555.00	Oct 23	$1.80	$1.80	$0.70	48%	2.57	$554.30
$555.00	$560.00	Oct 30	$2.93	$2.93	$2.07	49%	1.42	$557.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$510.00	Nov 13	$8.22	$8.22	$11.78	62%	0.70	$521.78
$455.00	$450.00	Nov 13	$1.45	$1.45	$3.55	87%	0.41	$453.55
$455.00	$450.00	Nov 6	$1.30	$1.30	$3.70	89%	0.35	$453.70
$505.00	$500.00	Nov 13	$2.06	$2.06	$2.94	72%	0.70	$502.94
$545.00	$540.00	Oct 23	$2.82	$2.82	$2.18	56%	1.29	$542.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $7.66, cheapest $7.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 9	Oct 16	$7.70	55.7%	53.5%
$540.00	Oct 9	Oct 16	$8.01	55.7%	53.6%
$552.50	Oct 9	Oct 16	$8.15	55.5%	53.5%
$565.00	Oct 9	Oct 16	$7.70	57.0%	55.1%
$537.50	Oct 9	Oct 16	$7.27	55.4%	53.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Oct 9	Oct 16	$7.35	55.7%	53.5%
$540.00	Oct 9	Oct 16	$7.25	55.7%	53.6%
$552.50	Oct 9	Oct 16	$7.70	55.5%	53.5%
$565.00	Oct 9	Oct 16	$7.31	57.0%	55.1%
$537.50	Oct 9	Oct 16	$7.10	55.4%	53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 4.63% of stock, avg 9.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$550.00	Oct 9	$14.08	$11.50	$25.58	$524.42	$575.58	4.63%
$552.50	Oct 9	$12.80	$12.78	$25.58	$526.92	$578.08	4.63%
$547.50	Oct 9	$15.35	$10.27	$25.62	$521.88	$573.12	4.64%
$555.00	Oct 9	$11.73	$14.00	$25.73	$529.27	$580.73	4.66%
$557.50	Oct 9	$10.65	$15.38	$26.03	$531.47	$583.53	4.71%
$545.00	Oct 9	$16.85	$9.20	$26.05	$518.95	$571.05	4.72%
$560.00	Oct 9	$9.55	$16.95	$26.50	$533.50	$586.50	4.80%
$542.50	Oct 9	$18.45	$8.30	$26.75	$515.75	$569.25	4.84%
$540.00	Oct 9	$19.52	$7.38	$26.90	$513.10	$566.90	4.87%
$562.50	Oct 9	$8.60	$18.52	$27.12	$535.38	$589.62	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.91% of stock, avg 8.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$565.00	$542.50	Oct 9	$7.78	$8.30	$16.08	$526.42	$581.08
$562.50	$542.50	Oct 9	$8.60	$8.30	$16.90	$525.60	$579.40
$565.00	$545.00	Oct 9	$7.78	$9.20	$16.98	$528.02	$581.98
$562.50	$545.00	Oct 9	$8.60	$9.20	$17.80	$527.20	$580.30
$560.00	$542.50	Oct 9	$9.55	$8.30	$17.85	$524.65	$577.85
$560.00	$545.00	Oct 9	$9.55	$9.20	$18.75	$526.25	$578.75
$565.00	$547.50	Oct 9	$7.78	$10.27	$18.05	$529.45	$583.05
$562.50	$547.50	Oct 9	$8.60	$10.27	$18.87	$528.63	$581.37
$560.00	$547.50	Oct 9	$9.55	$10.27	$19.82	$527.68	$579.82
$557.50	$542.50	Oct 9	$10.65	$8.30	$18.95	$523.55	$576.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.19, avg credit $2.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	605/610	Nov 6	$2.72	$2.28	57%	1.19	$452.28	$607.72
450/455	615/620	Nov 13	$2.76	$2.24	56%	1.23	$452.24	$617.76
450/455	600/605	Nov 6	$2.60	$2.40	55%	1.08	$452.40	$602.60
490/492	568/570	Oct 9	$1.29	$1.21	62%	1.07	$491.21	$568.79
490/492	575/578	Oct 9	$1.01	$1.49	70%	0.68	$491.49	$576.01
490/492	570/572	Oct 9	$1.13	$1.37	65%	0.82	$491.37	$571.13
490/492	572/575	Oct 9	$1.04	$1.46	67%	0.71	$491.46	$573.54
465/470	615/620	Nov 13	$2.61	$2.39	52%	1.09	$467.39	$617.61
475/480	605/610	Nov 6	$2.64	$2.36	50%	1.12	$477.36	$607.64
480/485	605/610	Nov 6	$2.62	$2.38	49%	1.10	$482.38	$607.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Oct 23	$0.09	$9.91	10%	110.11
$480.00	$490.00	$500.00	Oct 16	$0.29	$9.71	7%	33.48
$510.00	$515.00	$520.00	Oct 16	$0.10	$4.90	6%	49.00
$540.00	$545.00	$550.00	Oct 30	$0.09	$4.91	5%	54.56
$640.00	$650.00	$660.00	Nov 6	$0.20	$9.80	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$600.00	$610.00	Oct 9	$0.28	$9.72	8%	34.71
$510.00	$515.00	$520.00	Oct 16	$0.09	$4.91	6%	54.56
$520.00	$525.00	$530.00	Oct 16	$0.13	$4.87	7%	37.46
$500.00	$505.00	$510.00	Oct 16	$0.09	$4.91	5%	54.56
$550.00	$555.00	$560.00	Oct 30	$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. 114 found (best net $-14.25, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$510.00	1:2	Nov 6	-$14.25	$45.75
$627.50	$630.00	1:2	Oct 9	-$0.03	$2.47
$612.50	$615.00	1:2	Oct 9	-$0.14	$2.36
$655.00	$660.00	1:2	Oct 9	-$0.09	$4.91
$647.50	$650.00	1:2	Oct 9	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$0.17	$9.83
$475.00	$472.50	1:2	Oct 9	-$0.01	$2.49
$460.00	$455.00	1:2	Oct 9	-$0.01	$4.99
$450.00	$445.00	1:2	Oct 9	-$0.02	$4.98
$465.00	$460.00	1:2	Oct 9	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.76%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$570.00	Nov 13	$31.80	0.47	3.2%	5.76%	8.96%	12	2
$575.00	Nov 13	$29.80	0.45	4.1%	5.40%	9.51%	146	10
$565.00	Nov 13	$33.85	0.48	2.3%	6.13%	8.43%	8	4
$580.00	Nov 13	$27.95	0.43	5.0%	5.06%	10.08%	306	13
$560.00	Nov 13	$35.95	0.50	1.4%	6.51%	7.91%	13	7
$555.00	Nov 13	$38.20	0.52	0.5%	6.92%	7.41%	25	2
$585.00	Nov 13	$26.20	0.41	5.9%	4.74%	10.67%	146	--
$615.00	Nov 13	$17.40	0.32	11.3%	3.15%	14.51%	2	2
$620.00	Nov 13	$16.35	0.30	12.3%	2.96%	15.22%	1	--
$570.00	Nov 6	$28.15	0.46	3.2%	5.10%	8.30%	4	8

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 30,481

Total Puts 28,988

Put/Call Ratio 0.95

Net Difference 1,493

Prior's Put/Call Breakdown

Total Calls 74,869

Total Puts 50,903

Put/Call Ratio 0.68

Net Difference 23,966

Prior 7-Day Put/Call Summary

Total Calls 473,019

Total Puts 281,114

Average Put/Call Ratio 0.64

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