DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$574.00 +3.93%

$574.76 (+0.13%)🌙

as of 10/06 06:16 PM

(10/5 18:17) ◀

Tuesday, October 6, 2026 (6:16pm)

▶ (10/7 18:15)

◀ 10/6 18:16 ▶

Option Volume

Detail

ℹ

Current (10/06) 89,255

Calls: 48,467 (54%)

Puts: 40,788 (46%)

Prior (10/05) 59,469

Calls: 30,481 (51%)

Puts: 28,988 (49%)

Current vs Prior +50.09%

Calls: +59.01% (Calls)

Puts: +40.71% (Puts)

Prior 7-Day Total 700,629

Calls: 427,405 (61%)

Puts: 273,224 (39%)

Prior 7-Day Average 100,089

Calls: 61,057 (61%)

Puts: 39,032 (39%)

Current vs Prior 7-Day Avg -10.83%

Calls: -20.62%

Puts: +4.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $149.77M

Calls: $105.63M (71%)

Puts: $44.14M (29%)

Prior (10/05) $110.35M

Calls: $77.48M (70%)

Puts: $32.87M (30%)

Current vs Prior +35.72%

Calls: +36.33%

Puts: +34.28%

Prior 7-Day Total $820.53M

Calls: $546.18M (67%)

Puts: $274.35M (33%)

Prior 7-Day Average $117.22M

Calls: $78.03M (67%)

Puts: $39.19M (33%)

Current vs Prior 7-Day Avg +27.77%

Calls: +35.38%

Puts: +12.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.84

Prior (10/05) 0.95

Current vs Prior -11.51%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +19.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 347,499

Calls: 156,124 (45%)

Puts: 191,375 (55%)

Prior (10/05) 307,959

Calls: 134,305 (44%)

Puts: 173,654 (56%)

Current vs Prior +12.84%

Prior 7-Day Total 2,328,900

Calls: 1,043,104 (45%)

Puts: 1,285,796 (55%)

Prior 7-Day Average 332,700

Calls: 149,014 (45%)

Puts: 183,685 (55%)

Current vs Prior 7-Day Avg +4.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.46% | 7.55%7.55% | 17.10%

Prior 4.86% | 7.72%7.72% | 17.10%

Current vs Prior -8.37% | -2.16%-2.16% | -0.02%

Prior 7-Day Avg 5.08% | 8.15%9.96% | 18.92%

Current vs 7-Day Avg -12.36% | -7.35%-24.18% | -9.62%

Prior 7-Day Eod 4.86% | 7.72%7.72% | 17.10%

Current vs 7-Day Eod -8.37% | -2.16%-2.16% | -0.02%

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 71% call dollar volume ($105.63M). Above-average activity with volume up 50% vs prior.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 235 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 16	113.10	115.95	$114.53	2.5%	71	0.99	778
$550.00	Nov 20	58.55	60.15	$59.35	2.7%	97	0.62	2.8K
$500.00	Nov 20	89.85	92.40	$91.13	2.8%	22	0.78	365
$460.00	Nov 20	121.05	124.70	$122.88	3.0%	51	0.87	268
$460.00	Oct 23	113.30	116.75	$115.03	3.0%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	105.45	108.80	$107.13	3.1%	2	0.93	--
$650.00	Nov 20	94.25	97.30	$95.78	3.2%	1	0.69	--
$680.00	Nov 6	112.15	115.80	$113.98	3.2%	2	0.82	--
$667.50	Oct 9	92.45	95.75	$94.10	3.5%	4	0.97	--
$610.00	Nov 20	65.75	68.20	$66.97	3.7%	6	0.57	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.41)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	0.38	0.43	$0.41	12.2%	715	0.03	1.1K
$525.00	Oct 9	0.56	0.68	$0.62	19.4%	335	0.05	673
$530.00	Oct 9	0.85	0.95	$0.90	11.1%	821	0.07	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	94.55	98.40	$96.48	4.0%	1	1.00	--
$480.00	Oct 9	92.05	95.75	$93.90	3.9%	1	1.00	--
$482.50	Oct 9	89.60	93.25	$91.43	4.0%	3	1.00	2
$485.00	Oct 9	87.10	90.55	$88.82	3.9%	14	1.00	22
$490.00	Oct 9	82.05	86.00	$84.03	4.7%	12	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 9	65.05	68.50	$66.78	5.2%	24	0.97	1
$667.50	Oct 9	92.45	95.75	$94.10	3.5%	4	0.97	--
$642.50	Oct 9	67.70	70.95	$69.33	4.7%	6	0.96	--
$630.00	Oct 9	55.30	58.75	$57.03	6.0%	6	0.95	7
$625.00	Oct 9	50.60	54.00	$52.30	6.5%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 533 active (total vol 65.9K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	3.50	3.95	$3.73	12.1%	3.7K	0.21	1.2K
$620.00	Oct 9	1.06	1.31	$1.19	21.0%	1.9K	0.08	484
$585.00	Oct 9	7.25	8.20	$7.73	12.3%	1.9K	0.37	352
$600.00	Oct 16	10.65	11.70	$11.18	9.4%	1.9K	0.33	4.3K
$580.00	Oct 9	8.70	10.15	$9.43	15.4%	1.7K	0.43	827

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 9	2.40	2.80	$2.60	15.4%	1.1K	0.16	466
$530.00	Oct 9	0.85	0.95	$0.90	11.1%	821	0.07	1.1K
$575.00	Oct 9	12.00	13.40	$12.70	11.0%	818	0.51	129
$540.00	Oct 9	1.71	1.93	$1.82	12.1%	797	0.12	547
$510.00	Oct 9	0.10	0.25	$0.18	83.3%	726	0.01	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 5.1%, max 9.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$597.50	Oct 9	Oct 16	62.5%	56.9%	9.8%	239	169
$592.50	Oct 9	Oct 16	61.4%	56.3%	9.0%	237	144
$587.50	Oct 9	Oct 16	60.6%	56.1%	8.0%	333	95
$547.50	Oct 9	Oct 23	58.5%	54.2%	7.9%	6	91
$602.50	Oct 9	Oct 16	60.6%	56.3%	7.6%	599	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$592.50	Oct 9	Oct 16	61.4%	56.3%	9.0%	69	47
$587.50	Oct 9	Oct 16	60.6%	56.1%	8.0%	32	26
$547.50	Oct 9	Oct 23	58.5%	54.2%	7.9%	101	119
$602.50	Oct 9	Oct 16	60.6%	56.3%	7.6%	16	98
$562.50	Oct 9	Oct 23	58.6%	54.6%	7.4%	150	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 0.54, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$550.00	Nov 13	$25.95	$14.05	$25.95	77%	0.54	$535.95
$615.00	$640.00	Nov 13	$7.05	$17.95	$7.05	39%	2.55	$622.05
$520.00	$530.00	Nov 20	$5.94	$4.06	$5.94	72%	0.68	$525.94
$590.00	$600.00	Nov 20	$3.58	$6.42	$3.58	49%	1.79	$593.58
$550.00	$560.00	Nov 20	$4.97	$5.03	$4.97	62%	1.01	$554.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$582.50	Oct 9	$0.78	$1.72	$0.78	63%	2.21	$584.22
$580.00	$577.50	Oct 9	$0.87	$1.63	$0.87	57%	1.87	$579.13
$592.50	$590.00	Oct 16	$1.15	$1.35	$1.15	62%	1.17	$591.35
$550.00	$545.00	Nov 13	$1.45	$3.55	$1.45	37%	2.45	$548.55
$570.00	$567.50	Oct 9	$0.72	$1.78	$0.72	44%	2.47	$569.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 1.16, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$657.50	$660.00	Oct 9	$1.02	$1.02	$1.48	94%	0.69	$658.52
$652.50	$655.00	Oct 9	$0.67	$0.67	$1.83	95%	0.37	$653.17
$585.00	$590.00	Oct 30	$2.73	$2.73	$2.27	53%	1.20	$587.73
$632.50	$635.00	Oct 9	$0.44	$0.44	$2.06	94%	0.21	$632.94
$647.50	$650.00	Oct 9	$0.32	$0.32	$2.18	96%	0.15	$647.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$560.00	Nov 20	$5.37	$5.37	$4.63	55%	1.16	$564.63
$555.00	$550.00	Nov 13	$2.88	$2.88	$2.12	61%	1.36	$552.12
$487.50	$485.00	Oct 9	$0.99	$0.99	$1.51	96%	0.66	$486.51
$540.00	$530.00	Nov 20	$4.12	$4.12	$5.88	66%	0.70	$535.88
$480.00	$475.00	Nov 13	$1.52	$1.52	$3.48	85%	0.44	$478.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $8.73, cheapest $8.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Oct 9	Oct 16	$8.45	61.5%	56.7%
$585.00	Oct 9	Oct 16	$8.72	60.9%	56.3%
$587.50	Oct 9	Oct 16	$8.57	60.6%	56.1%
$562.50	Oct 9	Oct 16	$8.62	58.6%	54.5%
$577.50	Oct 9	Oct 16	$9.12	60.1%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Oct 9	Oct 16	$8.10	61.5%	56.7%
$585.00	Oct 9	Oct 16	$8.92	60.9%	56.3%
$587.50	Oct 9	Oct 16	$8.70	60.6%	56.1%
$562.50	Oct 9	Oct 16	$7.92	58.6%	54.5%
$577.50	Oct 9	Oct 16	$8.59	60.1%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 4.11% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$572.50	Oct 9	$12.88	$10.73	$23.61	$548.89	$596.11	4.11%
$570.00	Oct 9	$14.20	$9.77	$23.97	$546.03	$593.97	4.18%
$580.00	Oct 9	$9.43	$14.70	$24.13	$555.87	$604.13	4.20%
$575.00	Oct 9	$11.55	$12.70	$24.25	$550.75	$599.25	4.22%
$577.50	Oct 9	$10.53	$13.83	$24.36	$553.14	$601.86	4.24%
$567.50	Oct 9	$15.58	$9.05	$24.63	$542.87	$592.13	4.29%
$565.00	Oct 9	$17.20	$8.03	$25.23	$539.77	$590.23	4.40%
$562.50	Oct 9	$18.38	$7.13	$25.51	$536.99	$588.01	4.44%
$560.00	Oct 9	$20.17	$5.80	$25.97	$534.03	$585.97	4.52%
$582.50	Oct 9	$8.38	$17.60	$25.98	$556.52	$608.48	4.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.59% of stock, avg 9.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$585.00	$562.50	Oct 9	$7.73	$7.13	$14.86	$547.64	$599.86
$585.00	$565.00	Oct 9	$7.73	$8.03	$15.76	$549.24	$600.76
$582.50	$562.50	Oct 9	$8.38	$7.13	$15.51	$546.99	$598.01
$582.50	$565.00	Oct 9	$8.38	$8.03	$16.41	$548.59	$598.91
$585.00	$567.50	Oct 9	$7.73	$9.05	$16.78	$550.72	$601.78
$582.50	$567.50	Oct 9	$8.38	$9.05	$17.43	$550.07	$599.93
$580.00	$562.50	Oct 9	$9.43	$7.13	$16.56	$545.94	$596.56
$580.00	$565.00	Oct 9	$9.43	$8.03	$17.46	$547.54	$597.46
$585.00	$570.00	Oct 9	$7.73	$9.77	$17.50	$552.50	$602.50
$580.00	$567.50	Oct 9	$9.43	$9.05	$18.48	$549.02	$598.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 2.16, avg credit $2.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/488	598/600	Oct 9	$1.71	$0.79	71%	2.16	$485.79	$599.21
485/488	595/598	Oct 9	$1.64	$0.86	69%	1.91	$485.86	$596.64
485/488	590/592	Oct 9	$1.72	$0.78	64%	2.21	$485.78	$591.72
485/488	588/590	Oct 9	$1.59	$0.91	62%	1.75	$485.91	$589.09
485/488	592/595	Oct 9	$1.39	$1.11	67%	1.25	$486.11	$593.89
465/468	598/600	Oct 9	$0.97	$1.53	74%	0.63	$466.53	$598.47
465/468	595/598	Oct 9	$0.90	$1.60	72%	0.56	$466.60	$595.90
465/468	590/592	Oct 9	$0.98	$1.52	67%	0.64	$466.52	$590.98
518/520	598/600	Oct 9	$0.84	$1.66	72%	0.51	$519.16	$598.34
520/522	598/600	Oct 9	$0.84	$1.66	72%	0.51	$521.66	$598.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Nov 20	$0.09	$9.91	7%	110.11
$530.00	$540.00	$550.00	Nov 20	$0.13	$9.87	7%	75.92
$660.00	$670.00	$680.00	Nov 20	$0.05	$9.95	5%	199.00
$650.00	$660.00	$670.00	Nov 6	$0.14	$9.86	5%	70.43
$525.00	$530.00	$535.00	Oct 30	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$570.00	$580.00	Nov 20	$0.06	$9.94	7%	165.67
$490.00	$500.00	$510.00	Nov 20	$0.11	$9.89	6%	89.91
$590.00	$600.00	$610.00	Nov 20	$0.20	$9.80	6%	49.00
$540.00	$550.00	$560.00	Nov 20	$0.25	$9.75	7%	39.00
$640.00	$660.00	$680.00	Nov 6	$1.08	$18.92	11%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-31.88, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$525.00	1:2	Nov 6	-$31.88	$13.12
$632.50	$635.00	1:2	Oct 9	-$0.03	$2.47
$670.00	$680.00	1:2	Oct 16	-$0.39	$9.61
$677.50	$680.00	1:2	Oct 9	-$0.02	$2.48
$672.50	$675.00	1:2	Oct 9	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$460.00	1:2	Oct 16	-$0.11	$9.89
$492.50	$490.00	1:2	Oct 9	-$0.02	$2.48
$472.50	$470.00	1:2	Oct 9	-$0.02	$2.48
$490.00	$480.00	1:2	Oct 16	-$0.34	$9.66
$480.00	$477.50	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 6.24%, avg 2.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$600.00	Nov 20	$35.80	0.46	4.5%	6.24%	10.77%	343	855
$590.00	Nov 20	$39.50	0.49	2.8%	6.88%	9.67%	70	258
$610.00	Nov 20	$32.05	0.42	6.3%	5.58%	11.86%	51	184
$620.00	Nov 20	$28.90	0.39	8.0%	5.03%	13.05%	58	735
$630.00	Nov 20	$26.05	0.37	9.8%	4.54%	14.29%	76	287
$580.00	Nov 20	$43.45	0.52	1.1%	7.57%	8.61%	175	1.4K
$640.00	Nov 20	$23.15	0.34	11.5%	4.03%	15.53%	27	241
$650.00	Nov 20	$20.90	0.31	13.2%	3.64%	16.88%	607	726
$660.00	Nov 20	$18.55	0.29	15.0%	3.23%	18.21%	62	126
$590.00	Nov 13	$34.50	0.48	2.8%	6.01%	8.80%	4	--

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 48,467

Total Puts 40,788

Put/Call Ratio 0.84

Net Difference 7,679

Prior's Put/Call Breakdown

Total Calls 30,481

Total Puts 28,988

Put/Call Ratio 0.95

Net Difference 1,493

Prior 7-Day Put/Call Summary

Total Calls 427,405

Total Puts 273,224

Average Put/Call Ratio 0.71

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