DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$588.40 +4.46%

$588.96 (+0.10%)🌙

as of 09/17 06:26 PM

(9/16 10:35) ◀

Thursday, September 17, 2026 (6:26pm)

▶ (9/18 18:22)

◀ 9/17 18:26 ▶

Option Volume

Detail

ℹ

Current (09/17) 236,182

Calls: 114,479 (48%)

Puts: 121,703 (52%)

Prior (09/15) 148,803

Calls: 81,746 (55%)

Puts: 67,057 (45%)

Current vs Prior +58.72%

Calls: +40.04% (Calls)

Puts: +81.49% (Puts)

Prior 7-Day Total 1,493,929

Calls: 744,383 (50%)

Puts: 749,546 (50%)

Prior 7-Day Average 213,418

Calls: 106,340 (50%)

Puts: 107,078 (50%)

Current vs Prior 7-Day Avg +10.67%

Calls: +7.65%

Puts: +13.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $336.91M

Calls: $228.69M (68%)

Puts: $108.22M (32%)

Prior (09/15) $219.77M

Calls: $128.37M (58%)

Puts: $91.40M (42%)

Current vs Prior +53.30%

Calls: +78.15%

Puts: +18.40%

Prior 7-Day Total $1.81B

Calls: $1.19B (65%)

Puts: $625.56M (35%)

Prior 7-Day Average $258.70M

Calls: $169.33M (65%)

Puts: $89.37M (35%)

Current vs Prior 7-Day Avg +30.23%

Calls: +35.05%

Puts: +21.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.06

Prior (09/15) 0.82

Current vs Prior +29.60%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +2.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 473,420

Calls: 209,124 (44%)

Puts: 264,296 (56%)

Prior (09/15) 411,834

Calls: 179,367 (44%)

Puts: 232,467 (56%)

Current vs Prior +14.95%

Prior 7-Day Total 2,974,882

Calls: 1,327,731 (45%)

Puts: 1,647,151 (55%)

Prior 7-Day Average 424,983

Calls: 189,675 (45%)

Puts: 235,307 (55%)

Current vs Prior 7-Day Avg +11.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.93% | 7.21%2.93% | 14.59%

Prior 5.17% | 8.33%5.17% | 15.14%

Current vs Prior -43.38% | -13.48%-43.38% | -3.64%

Prior 7-Day Avg 5.34% | 8.95%7.72% | 16.40%

Current vs 7-Day Avg -45.20% | -19.42%-62.08% | -11.07%

Prior 7-Day Eod 5.17% | 8.33%5.17% | 15.14%

Current vs 7-Day Eod -43.38% | -13.48%-43.38% | -3.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Prior 4.88% | 5.97%

Calls: 5.48% | 6.19%

Puts: 4.27% | 5.76%

Current vs Prior +18.65% | -37.19%

Prior 7-Day Avg 3.39% | 6.32%

Calls: 3.43% | 5.63%

Puts: 3.36% | 7.02%

Current vs 7-Day Avg +70.58% | -40.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($228.69M). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 59% vs prior. Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 383 of results (avg 5.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Sep 18	29.50	29.85	$29.68	1.2%	571	0.92	1.7K
$590.00	Oct 16	40.40	40.90	$40.65	1.2%	683	0.53	680
$510.00	Oct 16	90.55	91.70	$91.13	1.3%	27	0.82	439
$520.00	Oct 16	83.15	84.25	$83.70	1.3%	128	0.79	1.4K
$670.00	Oct 16	14.90	15.10	$15.00	1.3%	137	0.26	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 16	78.60	79.15	$78.88	0.7%	76	0.68	13
$580.00	Oct 16	34.85	35.15	$35.00	0.9%	291	0.43	78
$690.00	Oct 16	110.25	111.20	$110.73	0.9%	2	0.78	21
$660.00	Oct 16	86.15	86.90	$86.53	0.9%	48	0.71	30
$640.00	Oct 16	71.20	71.85	$71.53	0.9%	51	0.65	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.58, cheapest $0.44)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Sep 18	0.45	0.49	$0.47	8.5%	1.1K	0.05	1.1K
$622.50	Sep 18	0.55	0.60	$0.57	8.8%	816	0.06	131
$620.00	Sep 18	0.65	0.74	$0.70	12.9%	2.6K	0.07	2.1K
$617.50	Sep 18	0.82	0.93	$0.88	12.5%	357	0.09	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Sep 18	0.42	0.47	$0.44	11.4%	1.0K	0.05	692
$540.00	Sep 18	0.14	0.15	$0.15	6.7%	3.2K	0.02	949
$550.00	Sep 18	0.29	0.30	$0.30	3.3%	5.4K	0.03	1.3K
$557.50	Sep 18	0.57	0.63	$0.60	10.0%	680	0.06	374
$560.00	Sep 18	0.69	0.76	$0.73	9.6%	4.2K	0.08	707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Sep 18	115.05	117.55	$116.30	2.1%	4	1.00	137
$480.00	Sep 18	107.90	110.85	$109.38	2.7%	37	1.00	568
$482.50	Sep 18	105.60	108.45	$107.03	2.7%	5	1.00	113
$485.00	Sep 18	102.45	106.05	$104.25	3.5%	3	1.00	373
$490.00	Sep 18	97.95	100.55	$99.25	2.6%	22	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	49.30	52.20	$50.75	5.7%	2	1.00	--
$645.00	Sep 18	54.30	57.65	$55.97	6.0%	1	1.00	--
$647.50	Sep 18	56.80	59.70	$58.25	5.0%	2	1.00	--
$650.00	Sep 18	59.70	62.95	$61.33	5.3%	32	1.00	--
$700.00	Sep 25	109.60	112.65	$111.13	2.7%	30	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 186.6K, top 18.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 18	3.65	3.75	$3.70	2.7%	18.6K	0.30	10.9K
$590.00	Sep 18	7.30	7.45	$7.38	2.0%	6.0K	0.48	1.6K
$585.00	Sep 18	9.70	10.10	$9.90	4.0%	3.4K	0.58	425
$610.00	Sep 18	1.63	1.73	$1.68	6.0%	3.3K	0.16	2.3K
$577.50	Sep 18	14.45	15.20	$14.83	5.1%	3.2K	0.72	355

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	0.29	0.30	$0.30	3.3%	5.4K	0.03	1.3K
$580.00	Sep 18	4.20	4.40	$4.30	4.7%	4.2K	0.32	105
$560.00	Sep 18	0.69	0.76	$0.73	9.6%	4.2K	0.08	707
$570.00	Sep 18	1.81	1.91	$1.86	5.4%	3.7K	0.17	641
$530.00	Sep 18	0.05	0.11	$0.08	75.0%	3.3K	0.01	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 11.8%, max 15.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Sep 18	Oct 2	68.5%	59.2%	15.7%	938	1.4K
$602.50	Sep 18	Sep 25	69.2%	60.3%	14.9%	849	550
$597.50	Sep 18	Sep 25	68.5%	59.8%	14.5%	1.7K	257
$607.50	Sep 18	Sep 25	69.3%	60.5%	14.4%	846	270
$577.50	Sep 18	Oct 2	67.6%	59.2%	14.1%	3.3K	460

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Sep 18	Oct 2	68.5%	59.2%	15.7%	805	195
$597.50	Sep 18	Sep 25	68.5%	59.8%	14.5%	326	18
$577.50	Sep 18	Oct 2	67.6%	59.2%	14.1%	1.1K	42
$582.50	Sep 18	Oct 2	67.3%	59.3%	13.5%	1.5K	30
$587.50	Sep 18	Oct 2	67.3%	59.5%	13.2%	2.2K	270

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 3.32, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$680.00	Oct 30	$4.63	$15.37	$4.63	34%	3.32	$664.63
$660.00	$670.00	Oct 23	$1.65	$8.35	$1.65	32%	5.06	$661.65
$600.00	$610.00	Oct 30	$3.65	$6.35	$3.65	51%	1.74	$603.65
$640.00	$650.00	Oct 30	$2.82	$7.18	$2.82	40%	2.55	$642.82
$620.00	$630.00	Oct 30	$3.40	$6.60	$3.40	45%	1.94	$623.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$617.50	$615.00	Sep 25	$1.17	$1.33	$1.17	69%	1.14	$616.33
$587.50	$585.00	Sep 25	$0.75	$1.75	$0.75	47%	2.33	$586.75
$582.50	$580.00	Oct 2	$0.73	$1.77	$0.73	44%	2.42	$581.77
$515.00	$510.00	Oct 9	$0.47	$4.53	$0.47	16%	9.64	$514.53
$555.00	$550.00	Oct 9	$1.22	$3.78	$1.22	31%	3.10	$553.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 0.79, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$700.00	Oct 23	$2.73	$2.73	$7.27	75%	0.38	$692.73
$602.50	$605.00	Sep 25	$1.38	$1.38	$1.12	58%	1.23	$603.88
$682.50	$685.00	Sep 25	$0.45	$0.45	$2.05	93%	0.22	$682.95
$615.00	$620.00	Oct 9	$2.35	$2.35	$2.65	58%	0.89	$617.35
$690.00	$700.00	Oct 9	$1.78	$1.78	$8.22	83%	0.22	$691.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 30	$2.20	$2.20	$2.80	73%	0.79	$527.80
$520.00	$515.00	Oct 9	$1.70	$1.70	$3.30	82%	0.52	$518.30
$495.00	$490.00	Oct 9	$1.33	$1.33	$3.67	89%	0.36	$493.67
$550.00	$545.00	Oct 30	$2.45	$2.45	$2.55	67%	0.96	$547.55
$585.00	$580.00	Oct 23	$3.01	$3.01	$1.99	55%	1.51	$581.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $12.39, cheapest $11.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$587.50	Sep 18	Sep 25	$12.88	67.3%	58.1%
$597.50	Sep 18	Sep 25	$12.51	68.5%	59.8%
$595.00	Sep 18	Sep 25	$12.77	68.3%	60.0%
$590.00	Sep 18	Sep 25	$12.89	67.9%	59.6%
$580.00	Sep 18	Sep 25	$12.60	67.5%	59.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$587.50	Sep 18	Sep 25	$11.88	67.3%	58.1%
$597.50	Sep 18	Sep 25	$11.58	68.5%	59.8%
$595.00	Sep 18	Sep 25	$11.91	68.3%	60.0%
$590.00	Sep 18	Sep 25	$12.32	67.9%	59.6%
$580.00	Sep 18	Sep 25	$11.78	67.5%	59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 2.71% of stock, avg 10.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$587.50	Sep 18	$8.60	$7.35	$15.95	$571.55	$603.45	2.71%
$590.00	Sep 18	$7.38	$8.63	$16.01	$573.99	$606.01	2.72%
$585.00	Sep 18	$9.90	$6.18	$16.08	$568.92	$601.08	2.73%
$592.50	Sep 18	$6.25	$10.07	$16.32	$576.18	$608.82	2.77%
$582.50	Sep 18	$11.63	$5.18	$16.81	$565.69	$599.31	2.86%
$595.00	Sep 18	$5.33	$11.52	$16.85	$578.15	$611.85	2.86%
$580.00	Sep 18	$13.03	$4.30	$17.33	$562.67	$597.33	2.95%
$597.50	Sep 18	$4.47	$13.15	$17.62	$579.88	$615.12	2.99%
$577.50	Sep 18	$14.83	$3.53	$18.36	$559.14	$595.86	3.12%
$600.00	Sep 18	$3.70	$15.03	$18.73	$581.27	$618.73	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.23% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$577.50	Sep 18	$3.70	$3.53	$7.23	$570.27	$607.23
$600.00	$580.00	Sep 18	$3.70	$4.30	$8.00	$572.00	$608.00
$597.50	$577.50	Sep 18	$4.47	$3.53	$8.00	$569.50	$605.50
$597.50	$580.00	Sep 18	$4.47	$4.30	$8.77	$571.23	$606.27
$600.00	$582.50	Sep 18	$3.70	$5.18	$8.88	$573.62	$608.88
$595.00	$577.50	Sep 18	$5.33	$3.53	$8.86	$568.64	$603.86
$597.50	$582.50	Sep 18	$4.47	$5.18	$9.65	$572.85	$607.15
$595.00	$580.00	Sep 18	$5.33	$4.30	$9.63	$570.37	$604.63
$595.00	$582.50	Sep 18	$5.33	$5.18	$10.51	$571.99	$605.51
$600.00	$585.00	Sep 18	$3.70	$6.18	$9.88	$575.12	$609.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 1.66, avg credit $1.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
515/520	635/640	Oct 9	$3.12	$1.88	48%	1.66	$516.88	$638.12
490/495	635/640	Oct 9	$2.75	$2.25	54%	1.22	$492.25	$637.75
485/488	612/615	Sep 25	$1.41	$1.09	61%	1.29	$486.09	$613.91
502/505	612/615	Sep 25	$1.36	$1.14	60%	1.19	$503.64	$613.86
520/525	625/630	Oct 2	$2.83	$2.17	50%	1.30	$522.17	$627.83
520/525	635/640	Oct 2	$2.52	$2.48	54%	1.02	$522.48	$637.52
530/535	625/630	Oct 2	$2.90	$2.10	46%	1.38	$532.10	$627.90
480/482	612/615	Sep 25	$1.15	$1.35	62%	0.85	$481.35	$613.65
490/492	612/615	Sep 25	$1.15	$1.35	61%	0.85	$491.35	$613.65
495/500	625/630	Oct 2	$2.29	$2.71	57%	0.85	$497.71	$627.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Oct 23	$0.08	$9.92	6%	124.00
$540.00	$550.00	$560.00	Oct 16	$0.16	$9.84	8%	61.50
$510.00	$520.00	$530.00	Oct 16	$0.11	$9.89	6%	89.91
$520.00	$530.00	$540.00	Oct 16	$0.14	$9.86	7%	70.43
$600.00	$610.00	$620.00	Oct 16	$0.20	$9.80	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$620.00	$640.00	$660.00	Oct 9	$1.04	$18.96	15%	18.23
$640.00	$650.00	$660.00	Oct 2	$0.07	$9.93	7%	141.86
$580.00	$590.00	$600.00	Oct 16	$0.18	$9.82	8%	54.56
$620.00	$630.00	$640.00	Oct 16	$0.25	$9.75	7%	39.00
$540.00	$550.00	$560.00	Oct 16	$0.30	$9.70	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.01, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$632.50	$635.00	1:2	Sep 18	-$0.01	$2.49
$670.00	$680.00	1:2	Sep 18	-$0.02	$9.98
$640.00	$642.50	1:2	Sep 18	-$0.05	$2.45
$662.50	$665.00	1:2	Sep 18	-$0.03	$2.47
$642.50	$645.00	1:2	Sep 18	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$487.50	$485.00	1:2	Sep 25	-$0.03	$2.47
$500.00	$497.50	1:2	Sep 18	$0.00	$2.50
$535.00	$532.50	1:2	Sep 18	-$0.02	$2.48
$487.50	$485.00	1:2	Sep 18	-$0.01	$2.49
$475.00	$472.50	1:2	Sep 18	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 7.02%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Oct 30	$41.30	0.48	3.7%	7.02%	10.69%	15	4
$615.00	Oct 30	$39.20	0.47	4.5%	6.66%	11.18%	8	95
$620.00	Oct 30	$37.45	0.45	5.4%	6.36%	11.74%	14	24
$635.00	Oct 30	$32.55	0.41	7.9%	5.53%	13.45%	7	--
$630.00	Oct 30	$34.10	0.42	7.1%	5.80%	12.87%	8	15
$640.00	Oct 30	$30.80	0.40	8.8%	5.23%	14.00%	68	18
$650.00	Oct 30	$28.10	0.37	10.5%	4.78%	15.24%	27	21
$595.00	Oct 30	$47.35	0.53	1.1%	8.05%	9.17%	11	1
$600.00	Oct 30	$44.80	0.51	2.0%	7.61%	9.59%	118	33
$590.00	Oct 30	$49.50	0.54	0.3%	8.41%	8.68%	31	11

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 114,479

Total Puts 121,703

Put/Call Ratio 1.06

Net Difference -7,224

Prior's Put/Call Breakdown

Total Calls 81,746

Total Puts 67,057

Put/Call Ratio 0.82

Net Difference 14,689

Prior 7-Day Put/Call Summary

Total Calls 744,383

Total Puts 749,546

Average Put/Call Ratio 1.04

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