DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$575.31 +1.28%

$575.00 (-0.05%)🌙

as of 09/21 06:22 PM

(9/18 18:22) ◀

Monday, September 21, 2026 (6:22pm)

▶

◀ 9/21 18:22

Option Volume

Detail

ℹ

Current (09/21) 88,425

Calls: 45,897 (52%)

Puts: 42,528 (48%)

Prior (09/18) 200,783

Calls: 87,345 (44%)

Puts: 113,438 (56%)

Current vs Prior -55.96%

Calls: -47.45% (Calls)

Puts: -62.51% (Puts)

Prior 7-Day Total 1,466,685

Calls: 708,912 (48%)

Puts: 757,773 (52%)

Prior 7-Day Average 209,526

Calls: 101,273 (48%)

Puts: 108,253 (52%)

Current vs Prior 7-Day Avg -57.80%

Calls: -54.68%

Puts: -60.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $160.41M

Calls: $101.75M (63%)

Puts: $58.67M (37%)

Prior (09/18) $297.28M

Calls: $192.24M (65%)

Puts: $105.04M (35%)

Current vs Prior -46.04%

Calls: -47.07%

Puts: -44.15%

Prior 7-Day Total $1.92B

Calls: $1.24B (64%)

Puts: $681.42M (36%)

Prior 7-Day Average $274.16M

Calls: $176.82M (64%)

Puts: $97.35M (36%)

Current vs Prior 7-Day Avg -41.49%

Calls: -42.46%

Puts: -39.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.93

Prior (09/18) 1.30

Current vs Prior -28.65%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -14.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 327,394

Calls: 137,521 (42%)

Puts: 189,873 (58%)

Prior (09/18) 474,484

Calls: 223,682 (47%)

Puts: 250,802 (53%)

Current vs Prior -31.00%

Prior 7-Day Total 3,028,265

Calls: 1,357,916 (45%)

Puts: 1,670,349 (55%)

Prior 7-Day Average 432,609

Calls: 193,988 (45%)

Puts: 238,621 (55%)

Current vs Prior 7-Day Avg -24.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 5.59% | 8.51%12.78% | 21.16%

Prior 6.44% | 9.07%0.89% | 13.74%

Current vs Prior -13.22% | -6.09%+1328.57% | +54.04%

Prior 7-Day Avg 4.99% | 8.45%5.44% | 15.42%

Current vs 7-Day Avg +12.09% | +0.81%+134.83% | +37.20%

Prior 7-Day Eod 6.44% | 9.07%0.89% | 13.74%

Current vs 7-Day Eod -13.22% | -6.09%+1328.57% | +54.04%

Sentiment BULLISHBEARISH

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 4.25% | 5.55%

Calls: 5.37% | 5.55%

Puts: 3.13% | 5.55%

Current vs 7-Day Avg +36.28% | -32.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($101.75M). Below-average activity with volume down 56% vs prior. P/C ratio dropping 29% - sentiment shifting bullish. Declining open interest (down 31%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 377 of results (avg 5.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	50.05	50.75	$50.40	1.4%	40	0.64	1.2K
$540.00	Oct 16	56.20	57.00	$56.60	1.4%	34	0.69	1.4K
$555.00	Oct 16	47.15	47.95	$47.55	1.7%	3	0.62	--
$567.50	Sep 25	19.75	20.10	$19.93	1.8%	298	0.59	285
$535.00	Oct 16	59.25	60.35	$59.80	1.8%	15	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 16	85.35	86.15	$85.75	0.9%	827	0.75	47
$577.50	Sep 25	16.30	16.50	$16.40	1.2%	602	0.51	189
$635.00	Oct 16	73.55	74.50	$74.03	1.3%	3	0.70	--
$580.00	Oct 16	37.50	38.00	$37.75	1.3%	162	0.49	245
$600.00	Oct 16	49.15	49.85	$49.50	1.4%	21	0.57	92

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.96, cheapest $0.92)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Sep 25	0.88	0.95	$0.92	7.6%	186	0.06	92

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.96	1.02	$0.99	6.1%	355	0.06	449

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Sep 25	109.30	112.90	$111.10	3.2%	1	1.00	96
$470.00	Sep 25	103.90	107.90	$105.90	3.8%	19	0.99	--
$482.50	Sep 25	91.90	95.45	$93.68	3.8%	1	0.99	--
$480.00	Sep 25	94.35	98.30	$96.32	4.1%	2	0.99	73
$472.50	Sep 25	101.40	105.40	$103.40	3.9%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Sep 25	87.90	91.05	$89.48	3.5%	6	1.00	5
$680.00	Sep 25	102.60	106.10	$104.35	3.4%	1	1.00	--
$682.50	Sep 25	105.05	108.60	$106.82	3.3%	3	1.00	--
$690.00	Sep 25	112.55	116.95	$114.75	3.8%	2	1.00	--
$690.00	Oct 2	113.60	116.95	$115.28	2.9%	1	0.94	1

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 62.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 25	6.40	6.70	$6.55	4.6%	5.6K	0.28	2.0K
$575.00	Sep 25	15.55	15.95	$15.75	2.5%	2.6K	0.52	899
$580.00	Sep 25	13.25	13.65	$13.45	3.0%	2.6K	0.47	751
$650.00	Sep 25	0.70	0.88	$0.79	22.8%	1.7K	0.05	832
$590.00	Sep 25	9.45	9.80	$9.63	3.6%	1.7K	0.37	503

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 25	14.95	15.25	$15.10	2.0%	1.3K	0.48	297
$550.00	Sep 25	5.65	5.90	$5.78	4.3%	1.2K	0.24	674
$530.00	Sep 25	2.15	2.26	$2.21	5.0%	940	0.11	378
$570.00	Sep 25	12.60	13.00	$12.80	3.1%	933	0.43	594
$540.00	Sep 25	3.55	3.75	$3.65	5.5%	897	0.17	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 7.4%, max 11.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Sep 25	Oct 23	66.1%	59.7%	10.9%	15	495
$552.50	Sep 25	Oct 2	65.3%	59.4%	10.0%	20	93
$557.50	Sep 25	Oct 16	65.1%	59.2%	9.9%	45	89
$550.00	Sep 25	Oct 23	65.5%	59.7%	9.7%	90	944
$567.50	Sep 25	Oct 16	64.7%	59.0%	9.6%	317	285

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$537.50	Sep 25	Oct 2	66.4%	59.8%	11.1%	789	65
$540.00	Sep 25	Oct 30	66.1%	59.7%	10.8%	913	1.1K
$552.50	Sep 25	Oct 2	65.3%	59.4%	10.0%	183	321
$550.00	Sep 25	Oct 30	65.5%	59.6%	9.9%	1.2K	755
$557.50	Sep 25	Oct 16	65.1%	59.2%	9.9%	169	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 0.61, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$545.00	Oct 30	$15.55	$9.45	$15.55	73%	0.61	$535.55
$545.00	$560.00	Oct 30	$8.07	$6.93	$8.07	65%	0.86	$553.07
$650.00	$660.00	Oct 30	$1.87	$8.13	$1.87	31%	4.35	$651.87
$660.00	$670.00	Oct 23	$1.38	$8.62	$1.38	26%	6.25	$661.38
$545.00	$550.00	Oct 23	$2.43	$2.57	$2.43	66%	1.06	$547.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$562.50	Oct 2	$0.52	$1.98	$0.52	41%	3.81	$564.48
$577.50	$575.00	Oct 2	$0.80	$1.70	$0.80	49%	2.12	$576.70
$582.50	$580.00	Oct 2	$1.02	$1.48	$1.02	53%	1.45	$581.48
$557.50	$555.00	Oct 2	$0.63	$1.87	$0.63	36%	2.97	$556.87
$545.00	$542.50	Oct 2	$0.45	$2.05	$0.45	28%	4.56	$544.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 1.00, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$667.50	$670.00	Sep 25	$0.40	$0.40	$2.10	96%	0.19	$667.90
$682.50	$685.00	Sep 25	$0.28	$0.28	$2.22	98%	0.13	$682.78
$637.50	$640.00	Oct 2	$0.67	$0.67	$1.83	82%	0.37	$638.17
$577.50	$580.00	Oct 2	$1.48	$1.48	$1.02	50%	1.45	$578.98
$610.00	$612.50	Oct 2	$0.95	$0.95	$1.55	69%	0.61	$610.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Oct 30	$2.50	$2.50	$2.50	65%	1.00	$542.50
$565.00	$555.00	Oct 30	$4.78	$4.78	$5.22	58%	0.92	$560.22
$500.00	$495.00	Oct 9	$1.25	$1.25	$3.75	87%	0.33	$498.75
$495.00	$490.00	Oct 30	$1.53	$1.53	$3.47	80%	0.44	$493.47
$525.00	$520.00	Oct 30	$1.98	$1.98	$3.02	71%	0.66	$523.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $8.50, cheapest $14.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$557.50	Sep 25	Oct 9	$14.52	65.1%	58.7%
$570.00	Sep 25	Oct 2	$8.80	64.9%	58.8%
$565.00	Sep 25	Oct 2	$8.43	64.7%	58.9%
$572.50	Sep 25	Oct 2	$8.83	64.4%	58.9%
$567.50	Sep 25	Oct 2	$8.47	64.7%	59.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Sep 25	Oct 2	$8.00	64.9%	58.8%
$565.00	Sep 25	Oct 2	$7.90	64.7%	58.9%
$572.50	Sep 25	Oct 2	$8.20	64.4%	58.9%
$557.50	Sep 25	Oct 2	$7.65	65.1%	59.6%
$567.50	Sep 25	Oct 2	$8.20	64.7%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 5.36% of stock, avg 10.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$575.00	Sep 25	$15.75	$15.10	$30.85	$544.15	$605.85	5.36%
$572.50	Sep 25	$17.05	$13.88	$30.93	$541.57	$603.43	5.38%
$577.50	Sep 25	$14.58	$16.40	$30.98	$546.52	$608.48	5.38%
$570.00	Sep 25	$18.40	$12.80	$31.20	$538.80	$601.20	5.42%
$580.00	Sep 25	$13.45	$17.80	$31.25	$548.75	$611.25	5.43%
$567.50	Sep 25	$19.93	$11.65	$31.58	$535.92	$599.08	5.49%
$582.50	Sep 25	$12.40	$19.25	$31.65	$550.85	$614.15	5.50%
$565.00	Sep 25	$21.35	$10.60	$31.95	$533.05	$596.95	5.55%
$585.00	Sep 25	$11.38	$20.78	$32.16	$552.84	$617.16	5.59%
$562.50	Sep 25	$22.73	$9.63	$32.36	$530.14	$594.86	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.66% of stock, avg 9.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$587.50	$565.00	Sep 25	$10.43	$10.60	$21.03	$543.97	$608.53
$587.50	$567.50	Sep 25	$10.43	$11.65	$22.08	$545.42	$609.58
$585.00	$565.00	Sep 25	$11.38	$10.60	$21.98	$543.02	$606.98
$585.00	$567.50	Sep 25	$11.38	$11.65	$23.03	$544.47	$608.03
$587.50	$570.00	Sep 25	$10.43	$12.80	$23.23	$546.77	$610.73
$585.00	$570.00	Sep 25	$11.38	$12.80	$24.18	$545.82	$609.18
$582.50	$565.00	Sep 25	$12.40	$10.60	$23.00	$542.00	$605.50
$582.50	$567.50	Sep 25	$12.40	$11.65	$24.05	$543.45	$606.55
$582.50	$570.00	Sep 25	$12.40	$12.80	$25.20	$544.80	$607.70
$587.50	$572.50	Sep 25	$10.43	$13.88	$24.31	$548.19	$611.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 0.80, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/468	595/598	Sep 25	$1.11	$1.39	66%	0.80	$466.39	$596.11
485/488	595/598	Sep 25	$1.02	$1.48	65%	0.69	$486.48	$596.02
502/505	595/598	Sep 25	$1.04	$1.46	64%	0.71	$503.96	$596.04
465/468	598/600	Sep 25	$0.92	$1.58	68%	0.58	$466.58	$598.42
465/468	600/602	Sep 25	$0.86	$1.64	70%	0.52	$466.64	$600.86
505/508	595/598	Sep 25	$1.02	$1.48	63%	0.69	$506.48	$596.02
470/472	595/598	Sep 25	$0.93	$1.57	66%	0.59	$471.57	$595.93
510/512	595/598	Sep 25	$1.02	$1.48	63%	0.69	$511.48	$596.02
465/468	592/595	Sep 25	$0.97	$1.53	64%	0.63	$466.53	$593.47
498/500	595/598	Sep 25	$0.94	$1.56	65%	0.60	$499.06	$595.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 31.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$670.00	$680.00	$690.00	Oct 16	$0.13	$9.87	4%	75.92
$565.00	$570.00	$575.00	Oct 23	$0.08	$4.92	4%	61.50
$520.00	$525.00	$530.00	Oct 16	$0.09	$4.91	4%	54.56
$670.00	$675.00	$680.00	Oct 9	$0.05	$4.95	2%	99.00
$625.00	$630.00	$635.00	Oct 16	$0.08	$4.92	3%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$652.50	$665.00	Sep 25	$0.38	$12.12	8%	31.89
$490.00	$500.00	$510.00	Oct 16	$0.22	$9.78	6%	44.45
$575.00	$580.00	$585.00	Oct 23	$0.07	$4.93	4%	70.43
$535.00	$540.00	$545.00	Oct 23	$0.08	$4.92	4%	61.50
$470.00	$480.00	$490.00	Oct 16	$0.24	$9.76	5%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.01, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$675.00	$677.50	1:2	Sep 25	-$0.11	$2.39
$672.50	$675.00	1:2	Sep 25	-$0.15	$2.35
$685.00	$687.50	1:2	Sep 25	-$0.14	$2.36
$662.50	$665.00	1:2	Sep 25	-$0.18	$2.32
$677.50	$680.00	1:2	Sep 25	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$487.50	$485.00	1:2	Sep 25	-$0.01	$2.49
$485.00	$482.50	1:2	Sep 25	-$0.01	$2.49
$477.50	$475.00	1:2	Sep 25	-$0.02	$2.48
$495.00	$490.00	1:2	Sep 25	-$0.21	$4.79
$480.00	$477.50	1:2	Sep 25	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.54%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Oct 30	$31.85	0.43	6.0%	5.54%	11.57%	2	--
$615.00	Oct 30	$30.35	0.41	6.9%	5.28%	12.17%	1	--
$620.00	Oct 30	$28.70	0.40	7.8%	4.99%	12.76%	5	35
$595.00	Oct 30	$37.10	0.48	3.4%	6.45%	9.87%	2	--
$590.00	Oct 30	$39.15	0.49	2.5%	6.81%	9.36%	8	--
$600.00	Oct 30	$35.05	0.46	4.3%	6.09%	10.38%	56	153
$585.00	Oct 30	$41.30	0.51	1.7%	7.18%	8.86%	16	41
$605.00	Oct 30	$33.05	0.44	5.2%	5.74%	10.91%	2	--
$580.00	Oct 30	$43.50	0.53	0.8%	7.56%	8.38%	14	37
$630.00	Oct 30	$25.55	0.37	9.5%	4.44%	13.95%	8	80

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 45,897

Total Puts 42,528

Put/Call Ratio 0.93

Net Difference 3,369

Prior's Put/Call Breakdown

Total Calls 87,345

Total Puts 113,438

Put/Call Ratio 1.30

Net Difference -26,093

Prior 7-Day Put/Call Summary

Total Calls 708,912

Total Puts 757,773

Average Put/Call Ratio 1.08

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