DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$578.96 +0.86%

$581.39 (+0.42%)🌙

as of 10/07 06:15 PM

(10/6 18:16) ◀

Wednesday, October 7, 2026 (6:15pm)

▶

◀ 10/7 18:15

Option Volume

Detail

ℹ

Current (10/07) 72,456

Calls: 40,623 (56%)

Puts: 31,833 (44%)

Prior (10/06) 89,255

Calls: 48,467 (54%)

Puts: 40,788 (46%)

Current vs Prior -18.82%

Calls: -16.18% (Calls)

Puts: -21.95% (Puts)

Prior 7-Day Total 523,957

Calls: 302,474 (58%)

Puts: 221,483 (42%)

Prior 7-Day Average 74,851

Calls: 43,210 (58%)

Puts: 31,640 (42%)

Current vs Prior 7-Day Avg -3.20%

Calls: -5.99%

Puts: +0.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $95.97M

Calls: $62.24M (65%)

Puts: $33.72M (35%)

Prior (10/06) $149.77M

Calls: $105.63M (71%)

Puts: $44.14M (29%)

Current vs Prior -35.92%

Calls: -41.08%

Puts: -23.60%

Prior 7-Day Total $757.01M

Calls: $510.81M (67%)

Puts: $246.20M (33%)

Prior 7-Day Average $108.14M

Calls: $72.97M (67%)

Puts: $35.17M (33%)

Current vs Prior 7-Day Avg -11.26%

Calls: -14.71%

Puts: -4.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.78

Prior (10/06) 0.84

Current vs Prior -6.89%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +4.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 311,447

Calls: 134,566 (43%)

Puts: 176,881 (57%)

Prior (10/06) 347,499

Calls: 156,124 (45%)

Puts: 191,375 (55%)

Current vs Prior -10.37%

Prior 7-Day Total 2,285,084

Calls: 1,023,733 (45%)

Puts: 1,261,351 (55%)

Prior 7-Day Average 326,440

Calls: 146,247 (45%)

Puts: 180,193 (55%)

Current vs Prior 7-Day Avg -4.59%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.67% | 7.14%7.14% | 16.83%

Prior 4.46% | 7.55%7.55% | 17.10%

Current vs Prior -17.72% | -5.39%-5.39% | -1.58%

Prior 7-Day Avg 4.78% | 7.90%9.41% | 18.48%

Current vs 7-Day Avg -23.23% | -9.60%-24.07% | -8.92%

Prior 7-Day Eod 4.46% | 7.55%7.55% | 17.10%

Current vs 7-Day Eod -17.72% | -5.39%-5.39% | -1.58%

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 65% call dollar volume ($62.24M).

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 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 336 of results (avg 5.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	30.90	31.25	$31.08	1.1%	81	0.67	3.3K
$570.00	Oct 16	24.90	25.25	$25.08	1.4%	199	0.59	913
$577.50	Oct 16	20.95	21.25	$21.10	1.4%	154	0.53	481
$572.50	Oct 16	23.55	23.90	$23.73	1.5%	72	0.57	134
$580.00	Oct 16	19.70	20.00	$19.85	1.5%	789	0.51	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 9	16.30	16.50	$16.40	1.2%	86	0.66	119
$592.50	Oct 9	18.00	18.25	$18.13	1.4%	16	0.69	62
$607.50	Oct 16	37.30	37.85	$37.58	1.5%	6	0.69	--
$600.00	Oct 16	32.10	32.60	$32.35	1.5%	79	0.64	175
$592.50	Oct 16	27.20	27.65	$27.42	1.6%	5	0.59	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.76, cheapest $0.60)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$622.50	Oct 9	0.59	0.64	$0.62	8.1%	189	0.06	53
$620.00	Oct 9	0.73	0.77	$0.75	5.3%	765	0.07	694
$617.50	Oct 9	0.85	0.92	$0.89	7.9%	287	0.08	69

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 9	0.57	0.62	$0.60	8.3%	507	0.05	949
$542.50	Oct 9	0.72	0.77	$0.75	6.7%	98	0.07	106
$545.00	Oct 9	0.91	0.95	$0.93	4.3%	326	0.08	579

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 9	99.60	103.55	$101.57	3.9%	2	1.00	1
$480.00	Oct 9	97.10	100.75	$98.93	3.7%	5	1.00	24
$485.00	Oct 9	92.10	95.75	$93.93	3.9%	2	1.00	19
$500.00	Oct 9	76.95	80.80	$78.88	4.9%	1	0.99	76
$505.00	Oct 9	72.05	75.85	$73.95	5.1%	10	0.99	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Oct 9	74.10	78.20	$76.15	5.4%	6	1.00	--
$675.00	Oct 9	94.20	98.35	$96.28	4.3%	12	1.00	--
$625.00	Oct 9	44.95	48.55	$46.75	7.7%	10	0.94	--
$630.00	Oct 9	49.70	53.40	$51.55	7.2%	4	0.94	7
$620.00	Oct 9	40.15	43.75	$41.95	8.6%	2	0.93	18

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 58.2K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	3.00	3.10	$3.05	3.3%	5.9K	0.21	1.7K
$580.00	Oct 9	9.40	9.75	$9.57	3.7%	1.9K	0.49	926
$590.00	Oct 9	5.45	5.70	$5.58	4.5%	1.7K	0.34	506
$585.00	Oct 9	7.20	7.55	$7.38	4.7%	1.4K	0.42	969
$650.00	Nov 13	16.75	20.45	$18.60	19.9%	1.1K	0.30	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 9	3.00	3.10	$3.05	3.3%	1.3K	0.21	267
$580.00	Oct 9	10.20	10.55	$10.38	3.4%	1.1K	0.51	263
$550.00	Oct 9	1.38	1.44	$1.41	4.3%	794	0.11	729
$575.00	Oct 9	7.70	8.05	$7.88	4.4%	780	0.43	218
$570.00	Oct 9	5.85	6.05	$5.95	3.4%	670	0.35	245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 6.0%, max 10.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Oct 9	Oct 23	59.2%	54.5%	8.6%	275	379
$567.50	Oct 9	Oct 23	59.2%	54.6%	8.5%	180	185
$572.50	Oct 9	Oct 23	59.1%	54.5%	8.4%	250	298
$557.50	Oct 9	Oct 16	59.5%	55.1%	8.0%	71	1.1K
$562.50	Oct 9	Oct 16	59.3%	54.9%	7.9%	149	192

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$562.50	Oct 9	Oct 23	59.3%	53.8%	10.2%	361	98
$557.50	Oct 9	Oct 23	59.5%	54.3%	9.5%	154	105
$567.50	Oct 9	Oct 23	59.2%	54.6%	8.5%	237	91
$572.50	Oct 9	Oct 23	59.1%	54.5%	8.4%	244	131
$577.50	Oct 9	Oct 23	58.7%	54.4%	7.9%	702	116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 0.54, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$560.00	Nov 13	$35.75	$19.25	$35.75	80%	0.54	$540.75
$630.00	$650.00	Nov 13	$5.13	$14.87	$5.13	36%	2.90	$635.13
$570.00	$580.00	Nov 20	$4.40	$5.60	$4.40	57%	1.27	$574.40
$585.00	$590.00	Oct 23	$1.28	$3.72	$1.28	48%	2.91	$586.28
$615.00	$630.00	Nov 6	$4.23	$10.77	$4.23	39%	2.55	$619.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Nov 6	$0.30	$4.70	$0.30	17%	15.67	$504.70
$575.00	$572.50	Oct 23	$0.70	$1.80	$0.70	46%	2.57	$574.30
$480.00	$470.00	Nov 6	$0.62	$9.38	$0.62	11%	15.13	$479.38
$570.00	$565.00	Oct 30	$1.72	$3.28	$1.72	43%	1.91	$568.28
$490.00	$485.00	Nov 6	$0.40	$4.60	$0.40	14%	11.50	$489.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 0.72, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$675.00	Oct 9	$1.06	$1.06	$3.94	95%	0.27	$671.06
$677.50	$680.00	Oct 16	$0.74	$0.74	$1.76	94%	0.42	$678.24
$642.50	$645.00	Oct 9	$0.64	$0.64	$1.86	95%	0.34	$643.14
$625.00	$630.00	Oct 30	$2.00	$2.00	$3.00	68%	0.67	$627.00
$582.50	$585.00	Oct 23	$1.67	$1.67	$0.83	50%	2.01	$584.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Nov 6	$2.10	$2.10	$2.90	80%	0.72	$507.90
$487.50	$485.00	Oct 9	$1.02	$1.02	$1.48	96%	0.69	$486.48
$540.00	$530.00	Nov 20	$3.94	$3.94	$6.06	67%	0.65	$536.06
$525.00	$520.00	Nov 13	$2.12	$2.12	$2.88	74%	0.74	$522.88
$560.00	$550.00	Nov 20	$4.60	$4.60	$5.40	60%	0.85	$555.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $9.72, cheapest $9.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$567.50	Oct 9	Oct 16	$9.70	59.2%	54.7%
$570.00	Oct 9	Oct 16	$10.05	59.1%	54.8%
$572.50	Oct 9	Oct 16	$10.28	59.1%	54.8%
$577.50	Oct 9	Oct 16	$10.25	58.7%	54.8%
$592.50	Oct 9	Oct 16	$9.63	60.1%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$567.50	Oct 9	Oct 16	$9.23	59.2%	54.7%
$570.00	Oct 9	Oct 16	$9.50	59.1%	54.8%
$572.50	Oct 9	Oct 16	$9.68	59.1%	54.8%
$577.50	Oct 9	Oct 16	$9.93	58.7%	54.8%
$592.50	Oct 9	Oct 16	$9.29	60.1%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 3.44% of stock, avg 9.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$577.50	Oct 9	$10.85	$9.05	$19.90	$557.60	$597.40	3.44%
$575.00	Oct 9	$12.10	$7.88	$19.98	$555.02	$594.98	3.45%
$580.00	Oct 9	$9.57	$10.38	$19.95	$560.05	$599.95	3.45%
$582.50	Oct 9	$8.43	$11.83	$20.26	$562.24	$602.76	3.50%
$572.50	Oct 9	$13.45	$6.90	$20.35	$552.15	$592.85	3.51%
$585.00	Oct 9	$7.38	$13.20	$20.58	$564.42	$605.58	3.55%
$570.00	Oct 9	$15.03	$5.95	$20.98	$549.02	$590.98	3.62%
$587.50	Oct 9	$6.43	$14.63	$21.06	$566.44	$608.56	3.64%
$567.50	Oct 9	$16.90	$5.10	$22.00	$545.50	$589.50	3.80%
$590.00	Oct 9	$5.58	$16.40	$21.98	$568.02	$611.98	3.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.84% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$567.50	Oct 9	$5.58	$5.10	$10.68	$556.82	$600.68
$590.00	$570.00	Oct 9	$5.58	$5.95	$11.53	$558.47	$601.53
$587.50	$567.50	Oct 9	$6.43	$5.10	$11.53	$555.97	$599.03
$587.50	$570.00	Oct 9	$6.43	$5.95	$12.38	$557.62	$599.88
$590.00	$572.50	Oct 9	$5.58	$6.90	$12.48	$560.02	$602.48
$587.50	$572.50	Oct 9	$6.43	$6.90	$13.33	$559.17	$600.83
$585.00	$567.50	Oct 9	$7.38	$5.10	$12.48	$555.02	$597.48
$585.00	$570.00	Oct 9	$7.38	$5.95	$13.33	$556.67	$598.33
$590.00	$575.00	Oct 9	$5.58	$7.88	$13.46	$561.54	$603.46
$585.00	$572.50	Oct 9	$7.38	$6.90	$14.28	$558.22	$599.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 1.78, avg credit $2.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
490/495	625/630	Oct 30	$3.20	$1.80	56%	1.78	$491.80	$628.20
485/488	600/602	Oct 9	$1.52	$0.98	74%	1.55	$485.98	$601.52
485/488	598/600	Oct 9	$1.57	$0.93	71%	1.69	$485.93	$599.07
485/488	592/595	Oct 9	$1.72	$0.78	65%	2.21	$485.78	$594.22
485/488	602/605	Oct 9	$1.40	$1.10	77%	1.27	$486.10	$603.90
485/488	590/592	Oct 9	$1.75	$0.75	62%	2.33	$485.75	$591.75
485/488	595/598	Oct 9	$1.57	$0.93	68%	1.69	$485.93	$596.57
500/505	625/630	Oct 30	$3.05	$1.95	53%	1.56	$501.95	$628.05
510/515	625/630	Oct 30	$3.15	$1.85	49%	1.70	$511.85	$628.15
515/520	625/630	Oct 30	$3.22	$1.78	48%	1.81	$516.78	$628.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$640.00	$650.00	Nov 6	$0.13	$9.87	7%	75.92
$650.00	$660.00	$670.00	Nov 6	$0.08	$9.92	6%	124.00
$640.00	$650.00	$660.00	Nov 20	$0.08	$9.92	5%	124.00
$620.00	$630.00	$640.00	Nov 20	$0.12	$9.88	6%	82.33
$590.00	$600.00	$610.00	Nov 20	$0.21	$9.79	6%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Nov 20	$0.10	$9.90	7%	99.00
$530.00	$540.00	$550.00	Nov 20	$0.12	$9.88	7%	82.33
$570.00	$580.00	$590.00	Nov 20	$0.18	$9.82	7%	54.56
$490.00	$500.00	$510.00	Nov 20	$0.22	$9.78	6%	44.45
$510.00	$520.00	$530.00	Nov 20	$0.27	$9.73	6%	36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-5.25, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$560.00	1:2	Nov 13	-$16.40	$38.60
$677.50	$680.00	1:2	Oct 16	-$0.01	$2.49
$652.50	$655.00	1:2	Oct 9	-$0.01	$2.49
$655.00	$660.00	1:2	Oct 9	-$0.05	$4.95
$650.00	$652.50	1:2	Oct 9	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$660.00	$600.00	1:2	Nov 6	-$5.25	$54.75
$640.00	$605.00	1:2	Oct 30	-$22.32	$12.68
$512.50	$510.00	1:2	Oct 9	$0.00	$2.50
$490.00	$480.00	1:2	Oct 16	-$0.20	$9.80
$527.50	$525.00	1:2	Oct 9	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.85%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Nov 20	$33.85	0.44	5.4%	5.85%	11.21%	12	193
$600.00	Nov 20	$37.60	0.47	3.6%	6.49%	10.13%	88	967
$620.00	Nov 20	$30.40	0.41	7.1%	5.25%	12.34%	70	736
$580.00	Nov 20	$46.00	0.53	0.2%	7.95%	8.12%	116	1.5K
$590.00	Nov 20	$41.00	0.50	1.9%	7.08%	8.99%	130	260
$630.00	Nov 20	$27.15	0.38	8.8%	4.69%	13.51%	27	287
$640.00	Nov 20	$24.25	0.35	10.5%	4.19%	14.73%	27	247
$650.00	Nov 20	$21.70	0.32	12.3%	3.75%	16.02%	59	1.2K
$660.00	Nov 20	$19.35	0.29	14.0%	3.34%	17.34%	8	157
$590.00	Nov 13	$36.45	0.49	1.9%	6.30%	8.20%	5	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 40,623

Total Puts 31,833

Put/Call Ratio 0.78

Net Difference 8,790

Prior's Put/Call Breakdown

Total Calls 48,467

Total Puts 40,788

Put/Call Ratio 0.84

Net Difference 7,679

Prior 7-Day Put/Call Summary

Total Calls 302,474

Total Puts 221,483

Average Put/Call Ratio 0.75

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