DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$568.06 -3.46%

$571.15 (+0.54%)🌙

as of 09/18 06:22 PM

(9/17 18:26) ◀

Friday, September 18, 2026 (6:22pm)

▶ (9/21 18:22)

◀ 9/18 18:22 ▶

Option Volume

Detail

ℹ

Current (09/18) 200,783

Calls: 87,345 (44%)

Puts: 113,438 (56%)

Prior (09/17) 236,182

Calls: 114,479 (48%)

Puts: 121,703 (52%)

Current vs Prior -14.99%

Calls: -23.70% (Calls)

Puts: -6.79% (Puts)

Prior 7-Day Total 1,392,643

Calls: 678,853 (49%)

Puts: 713,790 (51%)

Prior 7-Day Average 198,949

Calls: 96,979 (49%)

Puts: 101,970 (51%)

Current vs Prior 7-Day Avg +0.92%

Calls: -9.93%

Puts: +11.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $297.28M

Calls: $192.24M (65%)

Puts: $105.04M (35%)

Prior (09/17) $336.91M

Calls: $228.69M (68%)

Puts: $108.22M (32%)

Current vs Prior -11.76%

Calls: -15.94%

Puts: -2.94%

Prior 7-Day Total $1.86B

Calls: $1.20B (65%)

Puts: $658.54M (35%)

Prior 7-Day Average $265.34M

Calls: $171.26M (65%)

Puts: $94.08M (35%)

Current vs Prior 7-Day Avg +12.04%

Calls: +12.25%

Puts: +11.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.30

Prior (09/17) 1.06

Current vs Prior +22.16%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +21.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 474,484

Calls: 223,682 (47%)

Puts: 250,802 (53%)

Prior (09/17) 473,420

Calls: 209,124 (44%)

Puts: 264,296 (56%)

Current vs Prior +0.22%

Prior 7-Day Total 2,936,079

Calls: 1,308,392 (45%)

Puts: 1,627,687 (55%)

Prior 7-Day Average 419,439

Calls: 186,913 (45%)

Puts: 232,526 (55%)

Current vs Prior 7-Day Avg +13.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.89% | 6.44%0.89% | 13.74%

Prior 2.93% | 7.21%2.93% | 14.59%

Current vs Prior +119.91% | +25.72%-69.46% | -5.83%

Prior 7-Day Avg 4.83% | 8.52%6.68% | 15.96%

Current vs 7-Day Avg +33.31% | +6.38%-86.62% | -13.92%

Prior 7-Day Eod 2.93% | 7.21%2.93% | 14.59%

Current vs 7-Day Eod +119.91% | +25.72%-69.46% | -5.83%

Sentiment BEARISHBULLISH

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 3.82% | 5.93%

Calls: 4.40% | 5.59%

Puts: 3.25% | 6.28%

Current vs 7-Day Avg +51.51% | -36.79%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($192.24M). Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 261 of results (avg 6.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	108.15	111.00	$109.58	2.6%	17	0.99	225
$470.00	Oct 16	104.00	106.75	$105.38	2.6%	610	0.90	853
$457.50	Sep 25	110.65	113.75	$112.20	2.8%	6	0.99	2
$482.50	Sep 18	85.25	87.75	$86.50	2.9%	1	1.00	--
$487.50	Sep 18	80.25	82.70	$81.47	3.0%	502	1.00	553

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	115.10	118.65	$116.88	3.0%	2	0.84	--
$680.00	Sep 25	109.25	112.65	$110.95	3.1%	1	1.00	2
$670.00	Oct 30	112.95	116.60	$114.78	3.2%	2	0.74	--
$670.00	Oct 16	106.35	109.95	$108.15	3.3%	1	0.82	--
$665.00	Sep 18	94.25	97.45	$95.85	3.3%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.96, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Sep 25	0.90	1.05	$0.98	15.3%	662	0.05	747

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	0.90	0.95	$0.93	5.4%	639	0.05	906

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Sep 18	112.35	115.80	$114.07	3.0%	2	1.00	226
$457.50	Sep 18	109.75	113.30	$111.53	3.2%	4	1.00	92
$460.00	Sep 18	107.35	110.80	$109.07	3.2%	48	1.00	668
$462.50	Sep 18	104.75	108.40	$106.58	3.4%	5	1.00	60
$465.00	Sep 18	102.20	105.85	$104.03	3.5%	3	1.00	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 18	4.40	8.50	$6.45	63.6%	7.6K	1.00	885
$577.50	Sep 18	6.70	11.00	$8.85	48.6%	2.1K	1.00	245
$580.00	Sep 18	9.65	13.50	$11.58	33.2%	7.2K	1.00	1.0K
$582.50	Sep 18	12.15	14.90	$13.53	20.3%	2.7K	1.00	642
$585.00	Sep 18	14.20	17.35	$15.78	20.0%	1.8K	1.00	894

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 155.4K, top 10.9K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 18	0.01	$0.01	100.0%	10.9K	0.00	11.0K
$590.00	Sep 18	0.01	$0.01	100.0%	5.0K	0.00	2.2K
$585.00	Sep 18	0.02	$0.01	200.0%	4.1K	0.01	573
$580.00	Sep 18	0.01	$0.01	100.0%	3.7K	0.00	1.5K
$582.50	Sep 18	0.01	$0.01	100.0%	3.4K	0.00	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 18	4.40	8.50	$6.45	63.6%	7.6K	1.00	885
$580.00	Sep 18	9.65	13.50	$11.58	33.2%	7.2K	1.00	1.0K
$567.50	Sep 18	0.03	1.41	$0.72	191.7%	4.7K	0.34	462
$570.00	Sep 18	1.14	3.75	$2.44	107.0%	4.3K	0.66	1.5K
$560.00	Sep 18	0.00	0.01	$0.01	100.0%	4.0K	0.00	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 74.6%, max 115.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Sep 18	Oct 2	124.2%	57.7%	115.3%	1.3K	1.4K
$570.00	Sep 18	Oct 30	105.2%	58.4%	80.1%	1.4K	1.6K
$567.50	Sep 18	Sep 25	81.8%	54.4%	50.4%	82	667

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Sep 18	Oct 30	105.2%	58.4%	80.1%	4.3K	1.5K
$567.50	Sep 18	Oct 2	81.8%	55.6%	47.0%	4.8K	505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 0.55, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$530.00	Oct 23	$12.90	$7.10	$12.90	76%	0.55	$522.90
$660.00	$680.00	Oct 30	$3.12	$16.88	$3.12	27%	5.41	$663.12
$550.00	$570.00	Oct 23	$10.00	$10.00	$10.00	61%	1.00	$560.00
$530.00	$550.00	Oct 23	$11.72	$8.28	$11.72	69%	0.71	$541.72
$565.00	$570.00	Oct 9	$1.58	$3.42	$1.58	56%	2.16	$566.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$552.50	Oct 2	$0.42	$2.08	$0.42	38%	4.95	$554.58
$560.00	$557.50	Oct 2	$0.52	$1.98	$0.52	42%	3.81	$559.48
$565.00	$562.50	Sep 25	$0.60	$1.90	$0.60	44%	3.17	$564.40
$572.50	$570.00	Sep 25	$0.78	$1.72	$0.78	51%	2.21	$571.72
$465.00	$460.00	Oct 23	$0.12	$4.88	$0.12	11%	40.67	$464.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 0.72, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Sep 25	$1.55	$1.55	$0.95	55%	1.63	$579.05
$577.50	$580.00	Sep 18	$0.47	$0.47	$2.03	87%	0.23	$577.97
$570.00	$575.00	Oct 9	$2.97	$2.97	$2.03	47%	1.46	$572.97
$632.50	$635.00	Sep 25	$0.56	$0.56	$1.94	90%	0.29	$633.06
$572.50	$575.00	Sep 18	$0.67	$0.67	$1.83	72%	0.37	$573.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$530.00	Oct 16	$4.17	$4.17	$5.83	66%	0.72	$535.83
$512.50	$510.00	Sep 18	$1.06	$1.06	$1.44	94%	0.74	$511.44
$485.00	$480.00	Oct 23	$1.58	$1.58	$3.42	83%	0.46	$483.42
$557.50	$555.00	Oct 2	$1.75	$1.75	$0.75	60%	2.33	$555.75
$560.00	$550.00	Oct 30	$4.85	$4.85	$5.15	57%	0.94	$555.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $15.47, cheapest $15.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Sep 18	Sep 25	$15.95	105.2%	57.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Sep 18	Sep 25	$15.41	105.2%	57.0%
$567.50	Sep 18	Sep 25	$15.06	81.8%	54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.59% of stock, avg 9.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$567.50	Sep 18	$2.64	$0.72	$3.36	$564.14	$570.86	0.59%
$570.00	Sep 18	$1.53	$2.44	$3.97	$566.03	$573.97	0.70%
$565.00	Sep 18	$4.39	$0.14	$4.53	$560.47	$569.53	0.80%
$572.50	Sep 18	$0.94	$4.25	$5.19	$567.31	$577.69	0.91%
$575.00	Sep 18	$0.27	$6.45	$6.72	$568.28	$581.72	1.18%
$562.50	Sep 18	$6.68	$0.12	$6.80	$555.70	$569.30	1.20%
$560.00	Sep 18	$8.95	$0.01	$8.96	$551.04	$568.96	1.58%
$577.50	Sep 18	$0.48	$8.85	$9.33	$568.17	$586.83	1.64%
$580.00	Sep 18	$0.01	$11.58	$11.59	$568.41	$591.59	2.04%
$557.50	Sep 18	$11.83	$0.05	$11.88	$545.62	$569.38	2.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.07% of stock, avg 8.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$565.00	Sep 18	$0.27	$0.14	$0.41	$564.59	$575.41
$575.00	$562.50	Sep 18	$0.27	$0.12	$0.39	$562.11	$575.39
$577.50	$565.00	Sep 18	$0.48	$0.14	$0.62	$564.38	$578.12
$577.50	$562.50	Sep 18	$0.48	$0.12	$0.60	$561.90	$578.10
$575.00	$567.50	Sep 18	$0.27	$0.72	$0.99	$566.51	$575.99
$572.50	$565.00	Sep 18	$0.94	$0.14	$1.08	$563.92	$573.58
$572.50	$562.50	Sep 18	$0.94	$0.12	$1.06	$561.44	$573.56
$575.00	$512.50	Sep 18	$0.27	$1.07	$1.34	$511.16	$576.34
$577.50	$567.50	Sep 18	$0.48	$0.72	$1.20	$566.30	$578.70
$577.50	$512.50	Sep 18	$0.48	$1.07	$1.55	$510.95	$579.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.58, avg credit $2.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
510/512	578/580	Sep 18	$1.53	$0.97	81%	1.58	$510.97	$579.03
510/512	572/575	Sep 18	$1.73	$0.77	65%	2.25	$510.77	$574.23
530/540	650/660	Oct 16	$5.97	$4.03	42%	1.48	$534.03	$655.97
560/562	578/580	Sep 18	$0.58	$1.92	80%	0.30	$561.92	$578.08
530/540	630/640	Oct 16	$6.49	$3.51	36%	1.85	$533.51	$636.49
475/478	592/595	Sep 25	$0.93	$1.57	65%	0.59	$476.57	$593.43
530/540	660/670	Oct 16	$5.59	$4.41	45%	1.27	$534.41	$665.59
460/465	615/620	Oct 9	$2.00	$3.00	61%	0.67	$463.00	$617.00
485/488	592/595	Sep 25	$0.93	$1.57	64%	0.59	$486.57	$593.43
468/470	592/595	Sep 25	$0.87	$1.63	66%	0.53	$469.13	$593.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$530.00	$550.00	Oct 23	$1.18	$18.82	15%	15.95
$520.00	$530.00	$540.00	Oct 30	$0.05	$9.95	7%	199.00
$620.00	$630.00	$640.00	Oct 16	$0.11	$9.89	7%	89.91
$640.00	$650.00	$660.00	Oct 16	$0.08	$9.92	6%	124.00
$510.00	$520.00	$530.00	Oct 16	$0.20	$9.80	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$567.50	$570.00	$572.50	Sep 18	$0.09	$2.41	53%	26.78
$510.00	$520.00	$530.00	Oct 16	$0.05	$9.95	8%	199.00
$580.00	$590.00	$600.00	Oct 16	$0.17	$9.83	8%	57.82
$570.00	$572.50	$575.00	Sep 18	$0.39	$2.11	34%	5.41
$570.00	$580.00	$590.00	Oct 16	$0.33	$9.67	8%	29.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-26.05, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$567.50	1:2	Sep 18	-$0.89	$1.61
$567.50	$570.00	1:2	Sep 18	-$0.42	$2.08
$570.00	$572.50	1:2	Sep 18	-$0.35	$2.15
$562.50	$565.00	1:2	Sep 18	-$2.10	$0.40
$582.50	$585.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$615.00	1:2	Oct 2	-$26.05	$8.95
$572.50	$570.00	1:2	Sep 18	-$0.63	$1.87
$575.00	$572.50	1:2	Sep 18	-$2.05	$0.45
$565.00	$562.50	1:2	Sep 18	-$0.10	$2.40
$557.50	$555.00	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. 145 found (best yield 7.25%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Oct 30	$41.20	0.51	2.1%	7.25%	9.35%	18	24
$585.00	Oct 30	$38.95	0.49	3.0%	6.86%	9.84%	10	37
$595.00	Oct 30	$34.90	0.46	4.7%	6.14%	10.89%	3	--
$600.00	Oct 30	$33.10	0.44	5.6%	5.83%	11.45%	62	123
$590.00	Oct 30	$36.75	0.47	3.9%	6.47%	10.33%	17	34
$605.00	Oct 30	$31.45	0.42	6.5%	5.54%	12.04%	3	6
$610.00	Oct 30	$29.75	0.41	7.4%	5.24%	12.62%	1	--
$575.00	Oct 30	$43.35	0.52	1.2%	7.63%	8.85%	3	24
$620.00	Oct 30	$26.80	0.38	9.1%	4.72%	13.86%	1	35
$625.00	Oct 30	$25.35	0.37	10.0%	4.46%	14.49%	32	--

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 87,345

Total Puts 113,438

Put/Call Ratio 1.30

Net Difference -26,093

Prior's Put/Call Breakdown

Total Calls 114,479

Total Puts 121,703

Put/Call Ratio 1.06

Net Difference -7,224

Prior 7-Day Put/Call Summary

Total Calls 678,853

Total Puts 713,790

Average Put/Call Ratio 1.07

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