Tour v531
DELL
DELL TECHNOLOGIES IN Class C
$467.09 +2.33%
$468.79 (+0.36%)🌙
as of 10/26 06:21 PM
(10/23 18:18) ◀
|
Monday, October 26, 2026 (6:21pm)
January 2026
|
▶ (10/27 18:22)
◀ 10/26 18:21 ▶

Option Volume

Detail
ℹ
Current (10/26) 65,334
Calls: 41,603 (64%)
Puts: 23,731 (36%)
Prior (10/23) 85,837
Calls: 42,850 (50%)
Puts: 42,987 (50%)
Current vs Prior -23.89%
Calls: -2.91% (Calls)
Puts: -44.79% (Puts)
Prior 7-Day Total 700,990
Calls: 372,402 (53%)
Puts: 328,588 (47%)
Prior 7-Day Average 100,141
Calls: 53,200 (53%)
Puts: 46,941 (47%)
Current vs Prior 7-Day Avg -34.76%
Calls: -21.80%
Puts: -49.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $83.44M
Calls: $50.88M (61%)
Puts: $32.56M (39%)
Prior (10/23) $76.49M
Calls: $31.74M (41%)
Puts: $44.75M (59%)
Current vs Prior +9.10%
Calls: +60.33%
Puts: -27.23%
Prior 7-Day Total $1.10B
Calls: $424.32M (39%)
Puts: $670.71M (61%)
Prior 7-Day Average $156.43M
Calls: $60.62M (39%)
Puts: $95.82M (61%)
Current vs Prior 7-Day Avg -46.66%
Calls: -16.06%
Puts: -66.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.57
Prior (10/23) 1.00
Current vs Prior -43.14%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -36.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 288,523
Calls: 108,805 (38%)
Puts: 179,718 (62%)
Prior (10/23) 324,477
Calls: 131,952 (41%)
Puts: 192,525 (59%)
Current vs Prior -11.08%
Prior 7-Day Total 2,518,744
Calls: 1,075,646 (43%)
Puts: 1,443,098 (57%)
Prior 7-Day Average 359,820
Calls: 153,663 (43%)
Puts: 206,156 (57%)
Current vs Prior 7-Day Avg -19.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 6.66% | 10.02%14.12% | 21.78%
Prior 7.66% | 10.62%14.55% | 22.21%
Current vs Prior -13.07% | -5.61%-2.97% | -1.90%
Prior 7-Day Avg 6.04% | 9.45%10.20% | 20.06%
Current vs 7-Day Avg +10.26% | +6.01%+38.44% | +8.59%
Prior 7-Day Eod 7.66% | 10.62%14.55% | 22.21%
Current vs 7-Day Eod -13.07% | -5.61%-2.97% | -1.90%
Sentiment BULLISHBULLISH

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 4.23% | 5.09%
Calls: 5.33% | 5.16%
Puts: 3.13% | 5.02%
Current vs 7-Day Avg -28.11% | -8.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($50.88M). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - sentiment shifting bullish. Put-heavy open interest (179,718 puts vs 108,805 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 259 of results (avg 6.1%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2060.7062.10$61.402.3%40.7697
$460.00Nov 2036.4537.35$36.902.4%160.57623
$480.00Nov 2027.1027.80$27.452.6%1000.47550
$462.50Nov 2035.2036.25$35.732.9%80.5624
$470.00Nov 2031.5532.50$32.033.0%5880.52466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 2032.8033.60$33.202.4%920.471.3K
$520.00Nov 2064.2566.10$65.182.8%50.70449
$560.00Nov 2096.3599.40$97.883.1%160.83314
$447.50Nov 2022.0522.75$22.403.1%440.3760
$550.00Nov 2087.4590.35$88.903.3%50.80433

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 300.891.08$0.9919.2%3570.061.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Oct 3073.4077.50$75.455.4%61.00--
$397.50Oct 3068.6072.65$70.635.7%61.001
$400.00Oct 3066.4570.50$68.475.9%201.0036
$405.00Oct 3061.5065.50$63.506.3%20.9630
$407.50Oct 3058.9563.05$61.006.7%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 3090.6594.55$92.604.2%30.99--
$555.00Oct 3085.7089.70$87.704.6%200.9858
$550.00Oct 3080.8084.90$82.854.9%150.97174
$535.00Oct 3066.1570.50$68.336.4%70.9485
$537.50Oct 3068.5572.95$70.756.2%80.9418

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 45.5K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 304.004.50$4.2511.8%5.8K0.211.1K
$520.00Oct 301.501.70$1.6012.5%5.7K0.10367
$540.00Oct 300.550.80$0.6836.8%1.6K0.04236
$500.00Nov 2019.7020.50$20.104.0%1.1K0.381.7K
$470.00Oct 3013.3514.30$13.836.9%8120.49303
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 209.8510.60$10.237.3%1.5K0.201.8K
$425.00Oct 302.272.53$2.4010.8%7660.121.2K
$470.00Oct 3015.6016.55$16.085.9%7510.51524
$460.00Oct 3010.8511.70$11.277.5%7030.40506
$432.50Oct 303.353.80$3.5812.6%6040.1744

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 11.5%, max 23.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$452.50Oct 30Nov 2080.4%65.0%23.7%198116
$457.50Oct 30Nov 2077.3%64.9%19.2%73140
$467.50Oct 30Nov 2076.4%65.5%16.7%163409
$462.50Oct 30Nov 2077.3%66.6%16.1%16280
$482.50Oct 30Nov 2077.4%67.8%14.3%8339
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$452.50Oct 30Nov 2080.4%65.0%23.7%82142
$437.50Oct 30Nov 2079.2%65.9%20.2%96103
$447.50Oct 30Nov 2079.1%65.9%19.9%263144
$457.50Oct 30Nov 2077.3%64.9%19.2%84211
$467.50Oct 30Nov 2076.4%65.5%16.7%208112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 2.53, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$530.00Dec 4$5.67$14.33$5.6740%2.53$515.67
$420.00$440.00Nov 20$13.35$6.65$13.3576%0.50$433.35
$520.00$525.00Nov 27$0.60$4.40$0.6035%7.33$520.60
$475.00$500.00Dec 4$10.73$14.27$10.7352%1.33$485.73
$500.00$510.00Dec 4$3.10$6.90$3.1043%2.23$503.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$465.00$462.50Nov 20$0.55$1.95$0.5545%3.55$464.45
$455.00$452.50Oct 30$0.40$2.10$0.4035%5.25$454.60
$462.50$460.00Nov 6$0.70$1.80$0.7044%2.57$461.80
$472.50$470.00Nov 20$0.90$1.60$0.9049%1.78$471.60
$475.00$470.00Nov 13$2.20$2.80$2.2051%1.27$472.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 1.38, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$542.50$545.00Oct 30$1.45$1.45$1.0591%1.38$543.95
$542.50$545.00Nov 6$0.85$0.85$1.6586%0.52$543.35
$515.00$520.00Nov 27$2.28$2.28$2.7263%0.84$517.28
$502.50$505.00Nov 6$1.00$1.00$1.5070%0.67$503.50
$490.00$492.50Nov 6$1.17$1.17$1.3362%0.88$491.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Dec 4$4.35$4.35$5.6565%0.77$435.65
$460.00$455.00Nov 27$2.87$2.87$2.1357%1.35$457.13
$462.50$460.00Nov 20$1.73$1.73$0.7756%2.25$460.77
$390.00$380.00Dec 4$2.27$2.27$7.7382%0.29$387.73
$377.50$375.00Nov 6$0.73$0.73$1.7795%0.41$376.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $7.61, cheapest $6.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$452.50Oct 30Nov 6$7.5980.4%71.2%
$462.50Oct 30Nov 6$7.7577.3%69.6%
$482.50Oct 30Nov 6$7.4277.4%70.1%
$487.50Oct 30Nov 6$7.2377.3%70.2%
$465.00Oct 30Nov 6$7.9577.4%70.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$452.50Oct 30Nov 6$6.9880.4%71.2%
$462.50Oct 30Nov 6$7.4577.3%69.6%
$482.50Oct 30Nov 6$7.3877.4%70.1%
$465.00Oct 30Nov 6$7.7877.4%70.5%
$455.00Oct 30Nov 6$7.4377.4%70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 6.37% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$467.50Oct 30$15.03$14.73$29.76$437.74$497.266.37%
$470.00Oct 30$13.83$16.08$29.91$440.09$499.916.40%
$472.50Oct 30$12.60$17.40$30.00$442.50$502.506.42%
$465.00Oct 30$16.38$13.65$30.03$434.97$495.036.43%
$460.00Oct 30$18.95$11.27$30.22$429.78$490.226.47%
$462.50Oct 30$17.80$12.45$30.25$432.25$492.756.48%
$475.00Oct 30$11.53$18.90$30.43$444.57$505.436.51%
$457.50Oct 30$20.55$10.27$30.82$426.68$488.326.60%
$477.50Oct 30$10.63$20.60$31.23$446.27$508.736.69%
$480.00Oct 30$9.55$21.88$31.43$448.57$511.436.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.24% of stock, avg 10.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$457.50Oct 30$9.55$10.27$19.82$437.68$499.82
$480.00$460.00Oct 30$9.55$11.27$20.82$439.18$500.82
$477.50$457.50Oct 30$10.63$10.27$20.90$436.60$498.40
$477.50$460.00Oct 30$10.63$11.27$21.90$438.10$499.40
$480.00$462.50Oct 30$9.55$12.45$22.00$440.50$502.00
$475.00$457.50Oct 30$11.53$10.27$21.80$435.70$496.80
$477.50$462.50Oct 30$10.63$12.45$23.08$439.42$500.58
$475.00$460.00Oct 30$11.53$11.27$22.80$437.20$497.80
$475.00$462.50Oct 30$11.53$12.45$23.98$438.52$498.98
$480.00$465.00Oct 30$9.55$13.65$23.20$441.80$503.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.88, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440550/560Dec 4$6.53$3.4737%1.88$433.47$556.53
415/420520/525Nov 13$2.50$2.5052%1.00$417.50$522.50
425/430520/525Nov 13$2.72$2.2847%1.19$427.28$522.72
405/410540/545Dec 4$2.84$2.1644%1.31$407.16$542.84
415/420515/520Nov 13$2.58$2.4250%1.07$417.42$517.58
425/430515/520Nov 13$2.80$2.2045%1.27$427.20$517.80
402/405488/490Oct 30$0.95$1.5564%0.61$404.05$488.45
420/425540/545Dec 4$3.06$1.9439%1.58$421.94$543.06
402/405490/492Oct 30$0.88$1.6266%0.54$404.12$490.88
380/382488/490Oct 30$0.86$1.6467%0.52$381.64$488.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Nov 20$0.10$9.906%99.00
$525.00$530.00$535.00Nov 13$0.06$4.944%82.33
$515.00$520.00$525.00Nov 13$0.08$4.924%61.50
$490.00$495.00$500.00Nov 20$0.10$4.904%49.00
$520.00$525.00$530.00Nov 13$0.09$4.914%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Nov 20$0.10$9.906%99.00
$510.00$520.00$530.00Nov 20$0.24$9.768%40.67
$390.00$395.00$400.00Nov 27$0.05$4.953%99.00
$415.00$420.00$425.00Nov 27$0.07$4.934%70.43
$390.00$395.00$400.00Nov 13$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.48, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$450.001:2Nov 13-$1.48$48.52
$552.50$555.001:2Oct 30-$0.01$2.49
$547.50$550.001:2Oct 30-$0.11$2.39
$555.00$557.501:2Oct 30-$0.34$2.16
$537.50$540.001:2Oct 30-$0.50$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$377.50$375.001:2Oct 30$0.00$2.50
$377.50$375.001:2Nov 6-$0.07$2.43
$382.50$380.001:2Oct 30-$0.03$2.47
$390.00$387.501:2Oct 30-$0.13$2.37
$395.00$392.501:2Oct 30-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 8.51%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$475.00Dec 4$39.750.521.7%8.51%10.20%4--
$500.00Dec 4$29.350.437.0%6.28%13.33%612
$510.00Dec 4$26.100.409.2%5.59%14.77%2--
$470.00Dec 4$41.600.540.6%8.91%9.53%11--
$530.00Dec 4$20.050.3413.5%4.29%17.76%8--
$490.00Nov 27$30.300.464.9%6.49%11.39%431
$475.00Nov 27$36.600.521.7%7.84%9.53%2514
$485.00Nov 27$32.050.483.8%6.86%10.70%1526
$535.00Dec 4$18.900.3214.5%4.05%18.59%62
$540.00Dec 4$17.900.3115.6%3.83%19.44%62

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 41,603
Total Puts 23,731
Put/Call Ratio 0.57
Net Difference 17,872

Prior's Put/Call Breakdown

Total Calls 42,850
Total Puts 42,987
Put/Call Ratio 1.00
Net Difference -137

Prior 7-Day Put/Call Summary

Total Calls 372,402
Total Puts 328,588
Average Put/Call Ratio 0.90
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All