DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$574.55 -0.76%

$576.00 (+0.25%)🌙

as of 10/08 06:14 PM

(10/7 18:15) ◀

Thursday, October 8, 2026 (6:14pm)

▶ (10/12 18:15)

◀ 10/8 18:14 ▶

Option Volume

Detail

ℹ

Current (10/08) 98,695

Calls: 53,939 (55%)

Puts: 44,756 (45%)

Prior (10/07) 72,456

Calls: 40,623 (56%)

Puts: 31,833 (44%)

Current vs Prior +36.21%

Calls: +32.78% (Calls)

Puts: +40.60% (Puts)

Prior 7-Day Total 533,951

Calls: 310,638 (58%)

Puts: 223,313 (42%)

Prior 7-Day Average 76,278

Calls: 44,376 (58%)

Puts: 31,901 (42%)

Current vs Prior 7-Day Avg +29.39%

Calls: +21.55%

Puts: +40.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $113.40M

Calls: $62.23M (55%)

Puts: $51.17M (45%)

Prior (10/07) $95.97M

Calls: $62.24M (65%)

Puts: $33.72M (35%)

Current vs Prior +18.17%

Calls: -0.02%

Puts: +51.73%

Prior 7-Day Total $740.08M

Calls: $501.42M (68%)

Puts: $238.66M (32%)

Prior 7-Day Average $105.73M

Calls: $71.63M (68%)

Puts: $34.09M (32%)

Current vs Prior 7-Day Avg +7.26%

Calls: -13.12%

Puts: +50.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.83

Prior (10/07) 0.78

Current vs Prior +5.89%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +13.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 310,376

Calls: 143,164 (46%)

Puts: 167,212 (54%)

Prior (10/07) 311,447

Calls: 134,566 (43%)

Puts: 176,881 (57%)

Current vs Prior -0.34%

Prior 7-Day Total 2,276,279

Calls: 1,014,648 (45%)

Puts: 1,261,631 (55%)

Prior 7-Day Average 325,182

Calls: 144,949 (45%)

Puts: 180,233 (55%)

Current vs Prior 7-Day Avg -4.55%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.91% | 6.91%6.91% | 16.78%

Prior 3.67% | 7.14%7.14% | 16.83%

Current vs Prior -20.73% | -3.25%-3.25% | -0.29%

Prior 7-Day Avg 4.48% | 7.71%8.86% | 18.08%

Current vs 7-Day Avg -35.08% | -10.35%-22.00% | -7.21%

Prior 7-Day Eod 3.67% | 7.14%7.14% | 16.83%

Current vs 7-Day Eod -20.73% | -3.25%-3.25% | -0.29%

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

Market showing bullish sentiment based on options flow analysis.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

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 219 of results (avg 6.6%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	83.65	86.30	$84.98	3.1%	2	0.76	--
$550.00	Nov 20	59.00	61.00	$60.00	3.3%	41	0.62	2.7K
$465.00	Oct 30	111.20	115.00	$113.10	3.4%	22	0.92	--
$460.00	Oct 16	113.70	117.65	$115.68	3.4%	30	0.99	747
$500.00	Nov 20	90.45	93.60	$92.03	3.4%	9	0.78	355

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 20	92.75	95.20	$93.98	2.6%	10	0.69	--
$610.00	Nov 20	64.30	66.05	$65.18	2.7%	5	0.58	47
$680.00	Nov 6	110.55	114.35	$112.45	3.4%	1	0.82	--
$580.00	Nov 20	46.45	48.10	$47.28	3.5%	147	0.48	163
$560.00	Nov 20	36.45	37.75	$37.10	3.5%	72	0.41	240

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. 180 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Oct 9	85.90	89.65	$87.78	4.3%	2	1.00	--
$500.00	Oct 9	73.25	77.25	$75.25	5.3%	4	1.00	76
$495.00	Oct 9	78.35	82.20	$80.28	4.8%	1	1.00	--
$510.00	Oct 9	63.40	67.15	$65.28	5.7%	1	0.99	--
$515.00	Oct 9	58.40	62.20	$60.30	6.3%	2	0.99	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 9	33.20	37.20	$35.20	11.4%	3	1.00	22
$620.00	Oct 9	43.10	47.10	$45.10	8.9%	2	1.00	18
$640.00	Oct 9	63.10	67.05	$65.08	6.1%	1	1.00	--
$655.00	Oct 9	78.05	81.95	$80.00	4.9%	4	1.00	--
$660.00	Oct 9	83.05	87.10	$85.07	4.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 84.0K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 9	0.75	0.96	$0.86	24.4%	8.3K	0.10	2.7K
$610.00	Oct 9	0.24	0.39	$0.32	46.9%	4.2K	0.04	823
$590.00	Oct 9	2.25	2.72	$2.49	18.9%	3.0K	0.23	589
$585.00	Oct 9	3.45	4.05	$3.75	16.0%	2.6K	0.32	1.4K
$580.00	Oct 9	5.20	5.65	$5.43	8.3%	2.2K	0.41	977

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 9	0.55	0.89	$0.72	47.2%	3.3K	0.07	685
$550.00	Oct 9	0.82	1.28	$1.05	43.8%	2.0K	0.10	947
$580.00	Oct 9	9.85	11.15	$10.50	12.4%	1.7K	0.59	370
$570.00	Oct 9	5.00	6.00	$5.50	18.2%	1.4K	0.39	371
$560.00	Oct 9	2.22	2.80	$2.51	23.1%	1.1K	0.21	717

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 17.7%, max 29.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Oct 9	Nov 6	73.1%	56.5%	29.3%	97	141
$565.00	Oct 9	Nov 6	71.3%	56.2%	26.9%	232	383
$567.50	Oct 9	Oct 23	69.6%	54.9%	26.7%	174	183
$557.50	Oct 9	Oct 23	70.9%	56.4%	25.7%	27	225
$560.00	Oct 9	Nov 20	70.1%	56.6%	23.8%	113	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Oct 9	Nov 6	73.1%	56.5%	29.3%	379	438
$565.00	Oct 9	Nov 6	71.3%	56.2%	26.9%	688	541
$567.50	Oct 9	Oct 23	69.6%	54.9%	26.7%	268	160
$557.50	Oct 9	Oct 23	70.9%	56.4%	25.7%	195	120
$562.50	Oct 9	Oct 23	70.3%	56.1%	25.3%	275	214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 0.88, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$550.00	Nov 20	$5.32	$4.68	$5.32	66%	0.88	$545.32
$580.00	$600.00	Nov 13	$8.42	$11.58	$8.42	52%	1.38	$588.42
$610.00	$620.00	Nov 20	$2.94	$7.06	$2.94	42%	2.40	$612.94
$635.00	$650.00	Nov 13	$3.40	$11.60	$3.40	33%	3.41	$638.40
$630.00	$640.00	Nov 20	$2.47	$7.53	$2.47	36%	3.05	$632.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$562.50	Oct 23	$0.65	$1.85	$0.65	42%	2.85	$564.35
$605.00	$602.50	Oct 16	$1.40	$1.10	$1.40	71%	0.79	$603.60
$480.00	$475.00	Nov 6	$0.30	$4.70	$0.30	12%	15.67	$479.70
$552.50	$550.00	Oct 23	$0.63	$1.87	$0.63	35%	2.97	$551.87
$587.50	$585.00	Oct 9	$1.60	$0.90	$1.60	74%	0.56	$585.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.85, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$662.50	Oct 16	$0.64	$0.64	$1.86	94%	0.34	$660.64
$682.50	$685.00	Oct 16	$0.55	$0.55	$1.95	96%	0.28	$683.05
$580.00	$582.50	Oct 23	$1.69	$1.69	$0.81	51%	2.09	$581.69
$642.50	$645.00	Oct 9	$0.48	$0.48	$2.02	96%	0.24	$642.98
$575.00	$577.50	Oct 9	$1.62	$1.62	$0.88	48%	1.84	$576.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$550.00	Nov 13	$9.19	$9.19	$10.81	56%	0.85	$560.81
$560.00	$550.00	Nov 20	$4.68	$4.68	$5.32	59%	0.88	$555.32
$570.00	$560.00	Nov 20	$5.05	$5.05	$4.95	55%	1.02	$564.95
$530.00	$525.00	Oct 30	$2.00	$2.00	$3.00	74%	0.67	$528.00
$520.00	$510.00	Nov 20	$3.27	$3.27	$6.73	73%	0.49	$516.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.40, cheapest $11.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Oct 9	Oct 16	$11.40	69.2%	56.6%
$567.50	Oct 9	Oct 16	$11.27	69.6%	57.2%
$575.00	Oct 9	Oct 16	$11.63	67.1%	56.6%
$572.50	Oct 9	Oct 16	$11.45	67.1%	56.8%
$582.50	Oct 9	Oct 16	$11.48	66.4%	57.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Oct 9	Oct 16	$11.08	69.2%	56.6%
$567.50	Oct 9	Oct 16	$11.03	69.6%	57.2%
$575.00	Oct 9	Oct 16	$11.55	67.1%	56.6%
$572.50	Oct 9	Oct 16	$11.52	67.1%	56.8%
$582.50	Oct 9	Oct 16	$11.22	66.4%	57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.65% of stock, avg 9.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$577.50	Oct 9	$6.43	$8.80	$15.23	$562.27	$592.73	2.65%
$572.50	Oct 9	$9.20	$6.33	$15.53	$556.97	$588.03	2.70%
$575.00	Oct 9	$8.05	$7.50	$15.55	$559.45	$590.55	2.71%
$580.00	Oct 9	$5.43	$10.50	$15.93	$564.07	$595.93	2.77%
$570.00	Oct 9	$10.75	$5.50	$16.25	$553.75	$586.25	2.83%
$582.50	Oct 9	$4.70	$11.93	$16.63	$565.87	$599.13	2.89%
$567.50	Oct 9	$12.18	$4.60	$16.78	$550.72	$584.28	2.92%
$585.00	Oct 9	$3.75	$13.70	$17.45	$567.55	$602.45	3.04%
$565.00	Oct 9	$14.00	$3.95	$17.95	$547.05	$582.95	3.12%
$587.50	Oct 9	$3.11	$15.30	$18.41	$569.09	$605.91	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.23% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$587.50	$565.00	Oct 9	$3.11	$3.95	$7.06	$557.94	$594.56
$585.00	$565.00	Oct 9	$3.75	$3.95	$7.70	$557.30	$592.70
$587.50	$567.50	Oct 9	$3.11	$4.60	$7.71	$559.79	$595.21
$585.00	$567.50	Oct 9	$3.75	$4.60	$8.35	$559.15	$593.35
$582.50	$565.00	Oct 9	$4.70	$3.95	$8.65	$556.35	$591.15
$582.50	$567.50	Oct 9	$4.70	$4.60	$9.30	$558.20	$591.80
$587.50	$570.00	Oct 9	$3.11	$5.50	$8.61	$561.39	$596.11
$585.00	$570.00	Oct 9	$3.75	$5.50	$9.25	$560.75	$594.25
$582.50	$570.00	Oct 9	$4.70	$5.50	$10.20	$559.80	$592.70
$580.00	$565.00	Oct 9	$5.43	$3.95	$9.38	$555.62	$589.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 1.29, avg credit $2.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
525/528	590/592	Oct 9	$1.41	$1.09	70%	1.29	$526.09	$591.41
525/528	598/600	Oct 9	$1.15	$1.35	81%	0.85	$526.35	$598.65
525/528	595/598	Oct 9	$1.20	$1.30	78%	0.92	$526.30	$596.20
525/528	588/590	Oct 9	$1.45	$1.05	66%	1.38	$526.05	$588.95
525/528	592/595	Oct 9	$1.19	$1.31	75%	0.91	$526.31	$593.69
525/528	585/588	Oct 9	$1.47	$1.03	62%	1.43	$526.03	$586.47
490/492	598/600	Oct 16	$1.42	$1.08	61%	1.31	$491.08	$598.92
470/472	590/592	Oct 9	$0.69	$1.81	76%	0.38	$471.81	$590.69
470/472	598/600	Oct 9	$0.43	$2.07	86%	0.21	$472.07	$597.93
530/532	590/592	Oct 9	$0.74	$1.76	74%	0.42	$531.76	$590.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 6.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$650.00	$660.00	$670.00	Nov 20	$0.10	$9.90	5%	99.00
$580.00	$590.00	$600.00	Nov 20	$0.21	$9.79	7%	46.62
$660.00	$670.00	$680.00	Oct 23	$0.11	$9.89	4%	89.91
$550.00	$560.00	$570.00	Nov 13	$0.29	$9.71	8%	33.48
$530.00	$535.00	$540.00	Oct 23	$0.08	$4.92	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$640.00	$680.00	Oct 30	$5.16	$34.84	28%	6.75
$560.00	$570.00	$580.00	Nov 20	$0.08	$9.92	7%	124.00
$580.00	$590.00	$600.00	Nov 20	$0.12	$9.88	7%	82.33
$510.00	$520.00	$530.00	Nov 20	$0.13	$9.87	6%	75.92
$470.00	$480.00	$490.00	Nov 20	$0.17	$9.83	5%	57.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-17.11, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$540.00	1:2	Nov 6	-$28.61	$11.39
$660.00	$662.50	1:2	Oct 16	$0.00	$2.50
$657.50	$660.00	1:2	Oct 9	$0.00	$2.50
$635.00	$637.50	1:2	Oct 9	-$0.02	$2.48
$675.00	$677.50	1:2	Oct 9	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$600.00	1:2	Oct 30	-$17.11	$22.89
$680.00	$640.00	1:2	Oct 23	-$35.13	$4.87
$480.00	$470.00	1:2	Oct 16	-$0.02	$9.98
$532.50	$530.00	1:2	Oct 9	-$0.02	$2.48
$480.00	$477.50	1:2	Oct 9	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 6.05%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$600.00	Nov 20	$34.75	0.46	4.4%	6.05%	10.48%	136	995
$620.00	Nov 20	$28.80	0.39	7.9%	5.01%	12.92%	63	748
$590.00	Nov 20	$38.75	0.49	2.7%	6.74%	9.43%	28	281
$610.00	Nov 20	$31.15	0.42	6.2%	5.42%	11.59%	19	190
$580.00	Nov 20	$43.10	0.52	0.9%	7.50%	8.45%	82	1.5K
$630.00	Nov 20	$25.70	0.36	9.7%	4.47%	14.12%	62	292
$640.00	Nov 20	$23.00	0.34	11.4%	4.00%	15.39%	27	240
$650.00	Nov 20	$20.50	0.31	13.1%	3.57%	16.70%	199	1.2K
$660.00	Nov 20	$18.20	0.28	14.9%	3.17%	18.04%	26	155
$600.00	Nov 13	$30.00	0.45	4.4%	5.22%	9.65%	8	15

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 53,939

Total Puts 44,756

Put/Call Ratio 0.83

Net Difference 9,183

Prior's Put/Call Breakdown

Total Calls 40,623

Total Puts 31,833

Put/Call Ratio 0.78

Net Difference 8,790

Prior 7-Day Put/Call Summary

Total Calls 310,638

Total Puts 223,313

Average Put/Call Ratio 0.73

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