DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$452.95 -6.78%

$452.05 (-0.20%)🌙

as of 10/22 06:22 PM

(10/21 10:00) ◀

Thursday, October 22, 2026 (6:22pm)

▶ (10/23 18:18)

◀ 10/22 18:22 ▶

Option Volume

Detail

ℹ

Current (10/22) 92,094

Calls: 43,535 (47%)

Puts: 48,559 (53%)

Prior (10/20) 67,757

Calls: 41,324 (61%)

Puts: 26,433 (39%)

Current vs Prior +35.92%

Calls: +5.35% (Calls)

Puts: +83.71% (Puts)

Prior 7-Day Total 673,391

Calls: 366,349 (54%)

Puts: 307,042 (46%)

Prior 7-Day Average 96,198

Calls: 52,335 (54%)

Puts: 43,863 (46%)

Current vs Prior 7-Day Avg -4.27%

Calls: -16.82%

Puts: +10.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $201.91M

Calls: $40.92M (20%)

Puts: $160.98M (80%)

Prior (10/20) $88.45M

Calls: $46.93M (53%)

Puts: $41.52M (47%)

Current vs Prior +128.28%

Calls: -12.80%

Puts: +287.75%

Prior 7-Day Total $1.02B

Calls: $471.52M (46%)

Puts: $549.46M (54%)

Prior 7-Day Average $145.85M

Calls: $67.36M (46%)

Puts: $78.49M (54%)

Current vs Prior 7-Day Avg +38.43%

Calls: -39.25%

Puts: +105.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.12

Prior (10/20) 0.64

Current vs Prior +74.38%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +31.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 394,531

Calls: 150,296 (38%)

Puts: 244,235 (62%)

Prior (10/20) 321,366

Calls: 140,957 (44%)

Puts: 180,409 (56%)

Current vs Prior +22.77%

Prior 7-Day Total 2,397,629

Calls: 1,062,778 (44%)

Puts: 1,334,851 (56%)

Prior 7-Day Average 342,518

Calls: 151,825 (44%)

Puts: 190,693 (56%)

Current vs Prior 7-Day Avg +15.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.76% | 8.67%15.37% | 22.84%

Prior 6.05% | 9.39%14.98% | 22.59%

Current vs Prior -37.79% | -7.62%+2.56% | +1.10%

Prior 7-Day Avg 5.60% | 8.85%7.69% | 18.30%

Current vs 7-Day Avg -32.79% | -2.01%+99.90% | +24.83%

Prior 7-Day Eod 6.05% | 9.39%14.98% | 22.59%

Current vs 7-Day Eod -37.79% | -7.62%+2.56% | +1.10%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Prior 3.98% | 6.28%

Calls: 4.26% | 5.70%

Puts: 3.70% | 6.86%

Current vs Prior -23.62% | -25.80%

Prior 7-Day Avg 5.01% | 4.83%

Calls: 7.19% | 5.37%

Puts: 2.84% | 4.29%

Current vs 7-Day Avg -39.37% | -3.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($160.98M) vs calls ($40.92M). Massive premium surge with dollar volume up 128% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 74% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 253 of results (avg 6.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	46.05	47.70	$46.88	3.5%	6	0.65	158
$437.50	Nov 20	41.75	43.30	$42.53	3.6%	1	0.61	--
$400.00	Nov 20	65.30	67.80	$66.55	3.8%	3	0.77	119
$370.00	Nov 20	89.05	92.70	$90.88	4.0%	198	0.87	281
$440.00	Nov 20	40.30	42.10	$41.20	4.4%	6	0.60	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	54.80	56.45	$55.63	3.0%	124	0.63	755
$530.00	Nov 20	84.95	87.55	$86.25	3.0%	3	0.78	--
$460.00	Nov 20	36.45	37.60	$37.03	3.1%	107	0.49	1.5K
$520.00	Nov 20	76.70	79.50	$78.10	3.6%	11	0.74	454
$450.00	Nov 20	31.40	32.60	$32.00	3.8%	361	0.45	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.81)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 23	0.73	0.89	$0.81	19.8%	1.7K	0.09	742
$537.50	Oct 30	0.90	1.06	$0.98	16.3%	2	0.05	20

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	71.00	74.60	$72.80	4.9%	1	1.00	1
$390.00	Oct 23	61.00	65.05	$63.03	6.4%	2	0.99	--
$410.00	Oct 23	41.20	45.25	$43.23	9.4%	225	0.97	6
$405.00	Oct 23	46.10	49.90	$48.00	7.9%	12	0.96	1
$415.00	Oct 23	36.30	40.25	$38.28	10.3%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 23	40.25	44.20	$42.23	9.4%	88	1.00	499
$497.50	Oct 23	42.65	46.75	$44.70	9.2%	3	1.00	99
$500.00	Oct 23	45.45	48.25	$46.85	6.0%	167	1.00	596
$502.50	Oct 23	47.85	51.90	$49.88	8.1%	26	1.00	49
$505.00	Oct 23	50.15	54.25	$52.20	7.9%	243	1.00	150

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 67.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	0.07	0.15	$0.11	72.7%	2.5K	0.01	2.6K
$475.00	Oct 23	1.22	1.42	$1.32	15.2%	1.7K	0.14	1.6K
$470.00	Oct 23	2.03	2.27	$2.15	11.2%	1.7K	0.20	956
$480.00	Oct 23	0.73	0.89	$0.81	19.8%	1.7K	0.09	742
$465.00	Oct 23	3.00	3.55	$3.28	16.8%	1.3K	0.28	509

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	2.87	3.20	$3.04	10.9%	2.0K	0.25	835
$450.00	Oct 23	6.00	7.20	$6.60	18.2%	1.8K	0.44	1.7K
$430.00	Oct 23	1.23	1.57	$1.40	24.3%	1.7K	0.13	476
$420.00	Nov 20	18.25	19.75	$19.00	7.9%	1.5K	0.31	1.3K
$540.00	Oct 23	85.90	89.40	$87.65	4.0%	1.2K	1.00	324

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 27.3%, max 36.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$467.50	Oct 23	Nov 20	90.6%	67.0%	35.2%	1.0K	247
$447.50	Oct 23	Nov 20	87.6%	66.0%	32.8%	484	137
$452.50	Oct 23	Nov 20	86.8%	65.7%	32.1%	237	147
$472.50	Oct 23	Nov 20	88.1%	67.2%	31.1%	361	356
$457.50	Oct 23	Nov 20	88.1%	67.7%	30.0%	293	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 23	Nov 20	90.1%	66.2%	36.0%	395	595
$467.50	Oct 23	Nov 20	90.6%	67.0%	35.2%	481	509
$442.50	Oct 23	Nov 20	88.3%	66.0%	33.9%	198	151
$447.50	Oct 23	Nov 20	87.6%	66.0%	32.8%	317	300
$452.50	Oct 23	Nov 20	86.8%	65.7%	32.1%	794	402

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 0.56, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$445.00	Nov 13	$28.86	$16.14	$28.86	79%	0.56	$428.86
$430.00	$435.00	Oct 23	$3.28	$1.72	$3.28	87%	0.52	$433.28
$400.00	$410.00	Nov 20	$6.65	$3.35	$6.65	77%	0.50	$406.65
$415.00	$420.00	Nov 20	$2.62	$2.38	$2.62	71%	0.91	$417.62
$460.00	$470.00	Dec 4	$4.13	$5.87	$4.13	52%	1.42	$464.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$472.50	$470.00	Oct 23	$1.55	$0.95	$1.55	84%	0.61	$470.95
$480.00	$477.50	Oct 30	$1.23	$1.27	$1.23	70%	1.03	$478.77
$410.00	$407.50	Oct 30	$0.11	$2.39	$0.11	17%	21.73	$409.89
$407.50	$405.00	Oct 30	$0.12	$2.38	$0.12	16%	19.83	$407.38
$462.50	$460.00	Nov 6	$1.10	$1.40	$1.10	53%	1.27	$461.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Oct 30	$1.10	$1.10	$1.40	79%	0.79	$496.10
$507.50	$510.00	Oct 30	$0.72	$0.72	$1.78	84%	0.40	$508.22
$460.00	$462.50	Nov 20	$1.53	$1.53	$0.97	49%	1.58	$461.53
$532.50	$535.00	Oct 30	$0.37	$0.37	$2.13	94%	0.17	$532.87
$467.50	$470.00	Oct 23	$0.78	$0.78	$1.72	75%	0.45	$468.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$412.50	$410.00	Oct 23	$1.25	$1.25	$1.25	90%	1.00	$411.25
$430.00	$415.00	Dec 4	$6.10	$6.10	$8.90	63%	0.69	$423.90
$415.00	$412.50	Oct 30	$1.22	$1.22	$1.28	79%	0.95	$413.78
$445.00	$435.00	Dec 4	$4.77	$4.77	$5.23	57%	0.91	$440.23
$450.00	$435.00	Nov 13	$6.83	$6.83	$8.17	54%	0.84	$443.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $11.17, cheapest $10.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 23	Oct 30	$11.10	88.1%	71.5%
$447.50	Oct 23	Oct 30	$11.20	87.6%	71.2%
$452.50	Oct 23	Oct 30	$11.35	86.8%	70.4%
$450.00	Oct 23	Oct 30	$11.22	87.6%	71.5%
$445.00	Oct 23	Oct 30	$10.92	87.6%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 23	Oct 30	$10.97	88.1%	71.5%
$447.50	Oct 23	Oct 30	$10.70	87.6%	71.2%
$452.50	Oct 23	Oct 30	$10.77	86.8%	70.4%
$450.00	Oct 23	Oct 30	$10.92	87.6%	71.5%
$445.00	Oct 23	Oct 30	$10.65	87.6%	71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.47% of stock, avg 11.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$452.50	Oct 23	$8.00	$7.73	$15.73	$436.77	$468.23	3.47%
$455.00	Oct 23	$6.88	$9.05	$15.93	$439.07	$470.93	3.52%
$450.00	Oct 23	$9.43	$6.60	$16.03	$433.97	$466.03	3.54%
$457.50	Oct 23	$5.83	$10.48	$16.31	$441.19	$473.81	3.60%
$447.50	Oct 23	$10.88	$5.53	$16.41	$431.09	$463.91	3.62%
$460.00	Oct 23	$4.65	$11.93	$16.58	$443.42	$476.58	3.66%
$445.00	Oct 23	$12.43	$4.58	$17.01	$427.99	$462.01	3.76%
$462.50	Oct 23	$3.90	$13.63	$17.53	$444.97	$480.03	3.87%
$442.50	Oct 23	$14.20	$3.80	$18.00	$424.50	$460.50	3.97%
$465.00	Oct 23	$3.28	$15.40	$18.68	$446.32	$483.68	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.56% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Oct 23	$3.28	$3.80	$7.08	$435.42	$472.08
$462.50	$442.50	Oct 23	$3.90	$3.80	$7.70	$434.80	$470.20
$465.00	$445.00	Oct 23	$3.28	$4.58	$7.86	$437.14	$472.86
$462.50	$445.00	Oct 23	$3.90	$4.58	$8.48	$436.52	$470.98
$460.00	$442.50	Oct 23	$4.65	$3.80	$8.45	$434.05	$468.45
$460.00	$445.00	Oct 23	$4.65	$4.58	$9.23	$435.77	$469.23
$465.00	$447.50	Oct 23	$3.28	$5.53	$8.81	$438.69	$473.81
$462.50	$447.50	Oct 23	$3.90	$5.53	$9.43	$438.07	$471.93
$460.00	$447.50	Oct 23	$4.65	$5.53	$10.18	$437.32	$470.18
$457.50	$442.50	Oct 23	$5.83	$3.80	$9.63	$432.87	$467.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 4.32, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
410/412	468/470	Oct 23	$2.03	$0.47	66%	4.32	$410.47	$469.53
410/412	472/475	Oct 23	$1.72	$0.78	73%	2.21	$410.78	$474.22
410/412	475/478	Oct 23	$1.57	$0.93	77%	1.69	$410.93	$476.57
410/412	478/480	Oct 23	$1.44	$1.06	79%	1.36	$411.06	$478.94
410/412	470/472	Oct 23	$1.61	$0.89	70%	1.81	$410.89	$471.61
410/412	462/465	Oct 23	$1.87	$0.63	59%	2.97	$410.63	$464.37
410/412	465/468	Oct 23	$1.60	$0.90	63%	1.78	$410.90	$466.60
402/405	468/470	Oct 23	$1.14	$1.36	71%	0.84	$403.86	$468.64
405/408	468/470	Oct 23	$1.09	$1.41	69%	0.77	$406.41	$468.59
402/405	478/480	Oct 30	$1.52	$0.98	52%	1.55	$403.48	$479.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.20	$9.80	6%	49.00
$420.00	$425.00	$430.00	Oct 23	$0.11	$4.89	7%	44.45
$452.50	$455.00	$457.50	Oct 23	$0.07	$2.43	10%	34.71
$480.00	$490.00	$500.00	Dec 4	$0.30	$9.70	7%	32.33
$515.00	$520.00	$525.00	Nov 6	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.18	$9.82	7%	54.56
$510.00	$520.00	$530.00	Nov 20	$0.25	$9.75	7%	39.00
$435.00	$445.00	$455.00	Dec 4	$0.28	$9.72	7%	34.71
$447.50	$450.00	$452.50	Oct 23	$0.06	$2.44	10%	40.67
$460.00	$462.50	$465.00	Oct 23	$0.07	$2.43	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-6.26, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$435.00	1:2	Nov 27	-$6.26	$58.74
$400.00	$445.00	1:2	Nov 13	-$5.81	$39.19
$512.50	$515.00	1:2	Oct 23	-$0.02	$2.48
$537.50	$540.00	1:2	Oct 23	-$0.01	$2.49
$505.00	$507.50	1:2	Oct 23	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$455.00	1:2	Dec 4	-$12.92	$37.08
$397.50	$395.00	1:2	Oct 23	-$0.04	$2.46
$372.50	$370.00	1:2	Oct 23	-$0.03	$2.47
$380.00	$377.50	1:2	Oct 23	-$0.04	$2.46
$370.00	$367.50	1:2	Oct 23	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 7.36%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Dec 4	$33.35	0.47	4.9%	7.36%	12.23%	3	--
$470.00	Dec 4	$35.30	0.49	3.8%	7.79%	11.56%	1	--
$480.00	Dec 4	$31.35	0.45	6.0%	6.92%	12.89%	1	--
$490.00	Dec 4	$27.80	0.42	8.2%	6.14%	14.32%	2	--
$460.00	Dec 4	$39.55	0.52	1.6%	8.73%	10.29%	7	--
$455.00	Dec 4	$41.85	0.54	0.5%	9.24%	9.69%	2	--
$500.00	Dec 4	$24.55	0.39	10.4%	5.42%	15.81%	2	--
$510.00	Dec 4	$21.55	0.35	12.6%	4.76%	17.35%	5	--
$515.00	Dec 4	$20.20	0.34	13.7%	4.46%	18.16%	5	--
$520.00	Dec 4	$18.95	0.32	14.8%	4.18%	18.99%	1	--

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 43,535

Total Puts 48,559

Put/Call Ratio 1.12

Net Difference -5,024

Prior's Put/Call Breakdown

Total Calls 41,324

Total Puts 26,433

Put/Call Ratio 0.64

Net Difference 14,891

Prior 7-Day Put/Call Summary

Total Calls 366,349

Total Puts 307,042

Average Put/Call Ratio 0.85

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