DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$456.44 +0.77%

$457.48 (+0.23%)🌙

as of 10/23 06:18 PM

(10/22 18:22) ◀

Friday, October 23, 2026 (6:18pm)

▶ (10/26 18:21)

◀ 10/23 18:18 ▶

Option Volume

Detail

ℹ

Current (10/23) 85,837

Calls: 42,850 (50%)

Puts: 42,987 (50%)

Prior (10/22) 92,094

Calls: 43,535 (47%)

Puts: 48,559 (53%)

Current vs Prior -6.79%

Calls: -1.57% (Calls)

Puts: -11.47% (Puts)

Prior 7-Day Total 666,790

Calls: 355,945 (53%)

Puts: 310,845 (47%)

Prior 7-Day Average 95,255

Calls: 50,849 (53%)

Puts: 44,406 (47%)

Current vs Prior 7-Day Avg -9.89%

Calls: -15.73%

Puts: -3.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $76.49M

Calls: $31.74M (41%)

Puts: $44.75M (59%)

Prior (10/22) $201.91M

Calls: $40.92M (20%)

Puts: $160.98M (80%)

Current vs Prior -62.12%

Calls: -22.45%

Puts: -72.20%

Prior 7-Day Total $1.11B

Calls: $450.21M (41%)

Puts: $659.28M (59%)

Prior 7-Day Average $158.50M

Calls: $64.32M (41%)

Puts: $94.18M (59%)

Current vs Prior 7-Day Avg -51.74%

Calls: -50.65%

Puts: -52.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.00

Prior (10/22) 1.12

Current vs Prior -10.06%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +12.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 324,477

Calls: 131,952 (41%)

Puts: 192,525 (59%)

Prior (10/22) 394,531

Calls: 150,296 (38%)

Puts: 244,235 (62%)

Current vs Prior -17.76%

Prior 7-Day Total 2,481,784

Calls: 1,069,910 (43%)

Puts: 1,411,874 (57%)

Prior 7-Day Average 354,540

Calls: 152,844 (43%)

Puts: 201,696 (57%)

Current vs Prior 7-Day Avg -8.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.97% | 7.66%14.55% | 22.21%

Prior 3.76% | 8.67%15.37% | 22.84%

Current vs Prior +103.53% | +22.43%-5.33% | -2.77%

Prior 7-Day Avg 5.72% | 9.10%8.89% | 19.16%

Current vs 7-Day Avg +33.86% | +16.64%+63.55% | +15.89%

Prior 7-Day Eod 3.76% | 8.67%15.37% | 22.84%

Current vs 7-Day Eod +103.53% | +22.43%-5.33% | -2.77%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.62% | 4.96%

Calls: 6.26% | 5.27%

Puts: 2.99% | 4.66%

Current vs 7-Day Avg -34.22% | -6.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Slightly bearish P/C ratio of 1.00. Declining open interest (down 18%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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 319 of results (avg 4.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	51.00	51.50	$51.25	1.0%	1	0.69	1
$490.00	Nov 20	19.75	19.95	$19.85	1.0%	67	0.38	445
$410.00	Nov 20	61.05	61.70	$61.38	1.1%	9	0.75	58
$462.50	Nov 20	30.40	30.75	$30.58	1.1%	9	0.51	23
$485.00	Nov 20	21.40	21.65	$21.53	1.2%	42	0.40	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	81.50	82.10	$81.80	0.7%	18	0.77	363
$500.00	Nov 20	58.40	58.85	$58.63	0.8%	21	0.66	1.4K
$490.00	Nov 20	51.45	51.95	$51.70	1.0%	21	0.62	719
$450.00	Nov 20	28.40	28.70	$28.55	1.1%	413	0.43	1.7K
$510.00	Nov 20	65.70	66.40	$66.05	1.1%	5	0.70	624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 30	0.88	0.92	$0.90	4.4%	392	0.05	979

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 23	59.30	63.50	$61.40	6.8%	1	1.00	--
$400.00	Oct 23	54.60	58.50	$56.55	6.9%	19	1.00	40
$405.00	Oct 23	49.60	53.50	$51.55	7.6%	1	1.00	--
$410.00	Oct 23	44.60	48.50	$46.55	8.4%	16	1.00	26
$420.00	Oct 23	34.60	38.50	$36.55	10.7%	13	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 23	34.00	37.90	$35.95	10.8%	20	1.00	--
$505.00	Oct 23	46.50	50.40	$48.45	8.0%	12	1.00	22
$510.00	Oct 23	51.50	55.55	$53.53	7.6%	17	1.00	25
$515.00	Oct 23	56.50	60.55	$58.53	6.9%	24	1.00	33
$520.00	Oct 23	61.50	65.55	$63.53	6.4%	10	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 72.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 23	0.36	0.44	$0.40	20.0%	2.7K	0.20	695
$465.00	Oct 23	0.01	0.09	$0.05	160.0%	2.3K	0.03	990
$470.00	Oct 23	0.00	0.02	$0.01	200.0%	2.0K	0.01	1.0K
$462.50	Oct 23	0.10	0.15	$0.13	38.5%	2.0K	0.07	302
$455.00	Oct 23	2.29	2.60	$2.45	12.7%	1.7K	0.77	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 23	3.25	4.00	$3.63	20.7%	2.1K	0.81	854
$450.00	Oct 23	0.02	0.20	$0.11	163.6%	1.9K	0.06	1.5K
$455.00	Oct 23	0.71	0.90	$0.81	23.5%	1.9K	0.33	495
$457.50	Oct 23	1.84	2.12	$1.98	14.1%	1.8K	0.59	239
$462.50	Oct 23	5.35	6.35	$5.85	17.1%	1.2K	0.93	439

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 61.3%, max 69.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Oct 23	Nov 20	107.2%	63.3%	69.3%	1.7K	232
$455.00	Oct 23	Dec 4	108.5%	67.7%	60.2%	1.7K	591
$460.00	Oct 23	Dec 4	109.4%	70.8%	54.4%	2.7K	695

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Oct 23	Nov 20	107.2%	63.3%	69.3%	1.8K	303
$455.00	Oct 23	Dec 4	108.5%	67.7%	60.2%	1.9K	495
$460.00	Oct 23	Dec 4	109.4%	70.8%	54.4%	2.1K	854

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 0.56, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$435.00	Nov 27	$22.50	$12.50	$22.50	76%	0.56	$422.50
$395.00	$425.00	Dec 4	$19.40	$10.60	$19.40	76%	0.55	$414.40
$470.00	$500.00	Dec 4	$10.62	$19.38	$10.62	50%	1.82	$480.62
$425.00	$450.00	Dec 4	$13.87	$11.13	$13.87	66%	0.80	$438.87
$480.00	$490.00	Nov 27	$3.00	$7.00	$3.00	45%	2.33	$483.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$497.50	Oct 30	$1.55	$0.95	$1.55	83%	0.61	$498.45
$390.00	$385.00	Nov 13	$0.38	$4.62	$0.38	14%	12.16	$389.62
$455.00	$450.00	Nov 13	$1.96	$3.04	$1.96	46%	1.55	$453.04
$470.00	$465.00	Nov 13	$2.40	$2.60	$2.40	54%	1.08	$467.60
$452.50	$450.00	Nov 6	$0.87	$1.63	$0.87	44%	1.87	$451.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 5.94, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$537.50	$540.00	Oct 30	$0.75	$0.75	$1.75	94%	0.43	$538.25
$542.50	$545.00	Oct 30	$0.75	$0.75	$1.75	94%	0.43	$543.25
$535.00	$540.00	Nov 13	$1.00	$1.00	$4.00	83%	0.25	$536.00
$485.00	$490.00	Nov 13	$2.05	$2.05	$2.95	62%	0.69	$487.05
$475.00	$480.00	Nov 27	$2.50	$2.50	$2.50	53%	1.00	$477.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$412.50	$410.00	Oct 23	$2.14	$2.14	$0.36	89%	5.94	$410.36
$422.50	$420.00	Oct 23	$2.14	$2.14	$0.36	87%	5.94	$420.36
$417.50	$415.00	Oct 23	$2.03	$2.03	$0.47	88%	4.32	$415.47
$450.00	$435.00	Dec 4	$7.08	$7.08	$7.92	57%	0.89	$442.92
$430.00	$420.00	Dec 4	$4.17	$4.17	$5.83	65%	0.72	$425.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $15.18, cheapest $14.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Oct 23	Oct 30	$15.49	107.2%	67.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Oct 23	Oct 30	$14.99	108.5%	66.6%
$457.50	Oct 23	Oct 30	$15.07	107.2%	67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 0.68% of stock, avg 10.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Oct 23	$1.14	$1.98	$3.12	$454.38	$460.62	0.68%
$455.00	Oct 23	$2.45	$0.81	$3.26	$451.74	$458.26	0.71%
$460.00	Oct 23	$0.40	$3.63	$4.03	$455.97	$464.03	0.88%
$452.50	Oct 23	$4.47	$0.23	$4.70	$447.80	$457.20	1.03%
$462.50	Oct 23	$0.13	$5.85	$5.98	$456.52	$468.48	1.31%
$450.00	Oct 23	$6.68	$0.11	$6.79	$443.21	$456.79	1.49%
$465.00	Oct 23	$0.05	$8.25	$8.30	$456.70	$473.30	1.82%
$447.50	Oct 23	$8.98	$0.05	$9.03	$438.47	$456.53	1.98%
$467.50	Oct 23	$0.14	$10.83	$10.97	$456.53	$478.47	2.40%
$445.00	Oct 23	$11.85	$0.02	$11.87	$433.13	$456.87	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.08% of stock, avg 9.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$462.50	$452.50	Oct 23	$0.13	$0.23	$0.36	$452.14	$462.86
$467.50	$452.50	Oct 23	$0.14	$0.23	$0.37	$452.13	$467.87
$460.00	$452.50	Oct 23	$0.40	$0.23	$0.63	$451.87	$460.63
$462.50	$455.00	Oct 23	$0.13	$0.81	$0.94	$454.06	$463.44
$467.50	$455.00	Oct 23	$0.14	$0.81	$0.95	$454.05	$468.45
$460.00	$455.00	Oct 23	$0.40	$0.81	$1.21	$453.79	$461.21
$457.50	$452.50	Oct 23	$1.14	$0.23	$1.37	$451.13	$458.87
$457.50	$455.00	Oct 23	$1.14	$0.81	$1.95	$453.05	$459.45
$462.50	$412.50	Oct 23	$0.13	$2.15	$2.28	$410.22	$464.78
$462.50	$417.50	Oct 23	$0.13	$2.15	$2.28	$415.22	$464.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 8.62, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
410/412	518/520	Oct 23	$2.24	$0.26	88%	8.62	$410.26	$519.74
410/412	508/510	Oct 23	$2.24	$0.26	88%	8.62	$410.26	$509.74
410/412	478/480	Oct 23	$2.26	$0.24	86%	9.42	$410.24	$479.76
420/422	518/520	Oct 23	$2.24	$0.26	86%	8.62	$420.26	$519.74
420/422	508/510	Oct 23	$2.24	$0.26	86%	8.62	$420.26	$509.74
410/412	468/470	Oct 23	$2.27	$0.23	84%	9.87	$410.23	$469.77
420/422	478/480	Oct 23	$2.26	$0.24	84%	9.42	$420.24	$479.76
420/422	468/470	Oct 23	$2.27	$0.23	82%	9.87	$420.23	$469.77
415/418	518/520	Oct 23	$2.13	$0.37	87%	5.76	$415.37	$519.63
415/418	508/510	Oct 23	$2.13	$0.37	87%	5.76	$415.37	$509.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$455.00	$457.50	$460.00	Oct 23	$0.57	$1.93	58%	3.39
$370.00	$380.00	$390.00	Nov 20	$0.07	$9.93	5%	141.86
$452.50	$455.00	$457.50	Oct 23	$0.71	$1.79	56%	2.52
$450.00	$452.50	$455.00	Oct 23	$0.19	$2.31	23%	12.16
$420.00	$425.00	$430.00	Oct 30	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$455.00	$457.50	$460.00	Oct 23	$0.48	$2.02	48%	4.21
$452.50	$455.00	$457.50	Oct 23	$0.59	$1.91	46%	3.24
$447.50	$450.00	$452.50	Oct 23	$0.06	$2.44	10%	40.67
$460.00	$462.50	$465.00	Oct 23	$0.18	$2.32	16%	12.89
$500.00	$505.00	$510.00	Nov 20	$0.08	$4.92	4%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-16.44, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$452.50	$455.00	1:2	Oct 23	-$0.43	$2.07
$450.00	$452.50	1:2	Oct 23	-$2.26	$0.24
$502.50	$505.00	1:2	Oct 23	$0.00	$2.50
$495.00	$497.50	1:2	Oct 23	-$0.02	$2.48
$500.00	$502.50	1:2	Oct 23	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$480.00	1:2	Dec 4	-$16.44	$38.56
$460.00	$457.50	1:2	Oct 23	-$0.33	$2.17
$462.50	$460.00	1:2	Oct 23	-$1.41	$1.09
$437.50	$435.00	1:2	Oct 23	-$0.02	$2.48
$400.00	$395.00	1:2	Oct 23	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.70%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Dec 4	$26.00	0.40	9.5%	5.70%	15.24%	10	--
$470.00	Dec 4	$36.15	0.50	3.0%	7.92%	10.89%	1	--
$465.00	Dec 4	$38.30	0.52	1.9%	8.39%	10.27%	2	--
$460.00	Dec 4	$40.45	0.54	0.8%	8.86%	9.64%	9	--
$520.00	Dec 4	$19.25	0.33	13.9%	4.22%	18.14%	12	1
$525.00	Dec 4	$18.15	0.32	15.0%	3.98%	19.00%	6	--
$480.00	Nov 27	$29.25	0.45	5.2%	6.41%	11.57%	20	384
$470.00	Nov 27	$33.10	0.49	3.0%	7.25%	10.22%	4	28
$475.00	Nov 27	$30.90	0.47	4.1%	6.77%	10.84%	4	13
$465.00	Nov 27	$35.20	0.51	1.9%	7.71%	9.59%	82	18

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 42,850

Total Puts 42,987

Put/Call Ratio 1.00

Net Difference -137

Prior's Put/Call Breakdown

Total Calls 43,535

Total Puts 48,559

Put/Call Ratio 1.12

Net Difference -5,024

Prior 7-Day Put/Call Summary

Total Calls 355,945

Total Puts 310,845

Average Put/Call Ratio 0.89

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