DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$501.96 +7.47%

$502.30 (+0.07%)🌙

as of 10/27 06:22 PM

(10/26 18:21) ◀

Tuesday, October 27, 2026 (6:22pm)

▶ (10/28 18:23)

◀ 10/27 18:22 ▶

Option Volume

Detail

ℹ

Current (10/27) 99,333

Calls: 58,181 (59%)

Puts: 41,152 (41%)

Prior (10/26) 65,334

Calls: 41,603 (64%)

Puts: 23,731 (36%)

Current vs Prior +52.04%

Calls: +39.85% (Calls)

Puts: +73.41% (Puts)

Prior 7-Day Total 701,502

Calls: 382,489 (55%)

Puts: 319,013 (45%)

Prior 7-Day Average 100,214

Calls: 54,641 (55%)

Puts: 45,573 (45%)

Current vs Prior 7-Day Avg -0.88%

Calls: +6.48%

Puts: -9.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $145.36M

Calls: $97.29M (67%)

Puts: $48.08M (33%)

Prior (10/26) $83.44M

Calls: $50.88M (61%)

Puts: $32.56M (39%)

Current vs Prior +74.20%

Calls: +91.20%

Puts: +47.65%

Prior 7-Day Total $1.07B

Calls: $415.82M (39%)

Puts: $655.13M (61%)

Prior 7-Day Average $152.99M

Calls: $59.40M (39%)

Puts: $93.59M (61%)

Current vs Prior 7-Day Avg -4.99%

Calls: +63.77%

Puts: -48.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.71

Prior (10/26) 0.57

Current vs Prior +24.00%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -14.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 360,556

Calls: 149,483 (41%)

Puts: 211,073 (59%)

Prior (10/26) 288,523

Calls: 108,805 (38%)

Puts: 179,718 (62%)

Current vs Prior +24.97%

Prior 7-Day Total 2,485,166

Calls: 1,047,091 (42%)

Puts: 1,438,075 (58%)

Prior 7-Day Average 355,023

Calls: 149,584 (42%)

Puts: 205,439 (58%)

Current vs Prior 7-Day Avg +1.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 5.65% | 9.31%13.85% | 21.75%

Prior 6.66% | 10.02%14.12% | 21.78%

Current vs Prior -15.11% | -7.11%-1.87% | -0.15%

Prior 7-Day Avg 6.24% | 9.74%11.46% | 20.85%

Current vs 7-Day Avg -9.35% | -4.41%+20.90% | +4.34%

Prior 7-Day Eod 6.66% | 10.02%14.12% | 21.78%

Current vs 7-Day Eod -15.11% | -7.11%-1.87% | -0.15%

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 3.84% | 5.22%

Calls: 4.39% | 5.06%

Puts: 3.28% | 5.39%

Current vs 7-Day Avg -20.74% | -10.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($97.29M). Elevated premium activity with dollar volume up 74% vs prior. Above-average activity with volume up 52% vs prior. Rising open interest (up 25%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

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 315 of results (avg 5.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	30.10	30.50	$30.30	1.3%	216	0.50	502
$452.50	Nov 20	63.10	63.95	$63.53	1.3%	14	0.76	42
$480.00	Nov 20	45.25	45.90	$45.58	1.4%	281	0.64	563
$500.00	Nov 20	34.70	35.20	$34.95	1.4%	937	0.54	1.4K
$445.00	Nov 20	68.55	69.60	$69.07	1.5%	3	0.79	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Nov 20	94.75	95.85	$95.30	1.2%	3	0.81	94
$540.00	Nov 20	55.75	56.45	$56.10	1.2%	12	0.64	620
$550.00	Nov 20	62.85	63.70	$63.28	1.3%	4	0.68	428
$510.00	Nov 20	36.90	37.40	$37.15	1.3%	75	0.50	623
$580.00	Nov 20	86.15	87.60	$86.88	1.7%	46	0.78	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.87, cheapest $0.79)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$562.50	Oct 30	0.73	0.85	$0.79	15.2%	79	0.06	52
$560.00	Oct 30	0.84	0.93	$0.89	10.1%	378	0.06	343

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Oct 30	0.79	0.89	$0.84	11.9%	160	0.05	243
$450.00	Oct 30	0.94	1.00	$0.97	6.2%	925	0.06	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 30	90.00	94.20	$92.10	4.6%	10	1.00	61
$412.50	Oct 30	87.55	91.60	$89.57	4.5%	16	1.00	9
$415.00	Oct 30	85.05	89.10	$87.07	4.7%	5	1.00	13
$420.00	Oct 30	80.00	84.50	$82.25	5.5%	6	1.00	63
$430.00	Oct 30	70.00	74.55	$72.28	6.3%	161	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 30	66.55	70.95	$68.75	6.4%	38	0.96	4
$575.00	Oct 30	71.45	75.95	$73.70	6.1%	1	0.96	--
$565.00	Oct 30	61.75	66.00	$63.88	6.7%	23	0.95	21
$560.00	Oct 30	56.95	61.40	$59.18	7.5%	29	0.94	103
$555.00	Oct 30	52.20	56.25	$54.23	7.5%	4	0.92	56

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 73.1K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	14.20	14.95	$14.58	5.1%	5.3K	0.54	3.1K
$520.00	Oct 30	6.45	6.75	$6.60	4.5%	4.2K	0.31	3.4K
$540.00	Oct 30	2.55	2.67	$2.61	4.6%	2.4K	0.15	1.8K
$525.00	Oct 30	5.15	5.45	$5.30	5.7%	2.2K	0.26	770
$510.00	Oct 30	9.80	10.30	$10.05	5.0%	1.4K	0.42	693

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	1.75	1.87	$1.81	6.6%	1.2K	0.10	638
$500.00	Oct 30	12.45	12.85	$12.65	3.2%	1.1K	0.46	634
$502.50	Oct 30	13.55	14.05	$13.80	3.6%	975	0.49	2
$450.00	Oct 30	0.94	1.00	$0.97	6.2%	925	0.06	1.0K
$425.00	Oct 30	0.15	0.24	$0.20	45.0%	872	0.01	1.6K

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 11.4%, max 20.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$472.50	Oct 30	Nov 20	77.8%	64.6%	20.3%	60	263
$482.50	Oct 30	Nov 20	77.0%	64.2%	20.0%	217	93
$477.50	Oct 30	Nov 20	77.2%	64.4%	19.9%	102	163
$502.50	Oct 30	Nov 13	76.2%	65.3%	16.7%	820	480
$497.50	Oct 30	Nov 13	75.8%	65.4%	15.9%	201	101

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$472.50	Oct 30	Nov 20	77.8%	64.6%	20.3%	276	302
$482.50	Oct 30	Nov 20	77.0%	64.2%	20.0%	294	136
$477.50	Oct 30	Nov 20	77.2%	64.4%	19.9%	149	46
$540.00	Oct 30	Nov 20	76.9%	65.8%	16.8%	82	681
$492.50	Oct 30	Nov 13	76.5%	65.5%	16.7%	216	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.82, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$470.00	Dec 4	$5.50	$4.50	$5.50	69%	0.82	$465.50
$530.00	$540.00	Nov 27	$3.28	$6.72	$3.28	44%	2.05	$533.28
$580.00	$595.00	Dec 4	$3.27	$11.73	$3.27	31%	3.59	$583.27
$450.00	$465.00	Nov 27	$9.80	$5.20	$9.80	73%	0.53	$459.80
$515.00	$517.50	Nov 13	$0.23	$2.27	$0.23	45%	9.87	$515.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$522.50	Nov 6	$0.78	$1.72	$0.78	63%	2.21	$524.22
$510.00	$507.50	Nov 6	$0.53	$1.97	$0.53	53%	3.72	$509.47
$480.00	$477.50	Nov 6	$0.30	$2.20	$0.30	32%	7.33	$479.70
$527.50	$525.00	Nov 13	$1.10	$1.40	$1.10	61%	1.27	$526.40
$470.00	$467.50	Nov 6	$0.27	$2.23	$0.27	27%	8.26	$469.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.72, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$562.50	$565.00	Nov 6	$1.43	$1.43	$1.07	81%	1.34	$563.93
$592.50	$595.00	Oct 30	$0.88	$0.88	$1.62	95%	0.54	$593.38
$537.50	$540.00	Nov 6	$1.43	$1.43	$1.07	70%	1.34	$538.93
$517.50	$520.00	Nov 13	$1.77	$1.77	$0.73	56%	2.42	$519.27
$502.50	$505.00	Nov 6	$1.90	$1.90	$0.60	48%	3.17	$504.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$465.00	Dec 4	$6.27	$6.27	$8.73	62%	0.72	$473.73
$480.00	$475.00	Nov 13	$2.75	$2.75	$2.25	65%	1.22	$477.25
$410.00	$407.50	Nov 13	$1.00	$1.00	$1.50	91%	0.67	$409.00
$475.00	$470.00	Nov 27	$2.52	$2.52	$2.48	64%	1.02	$472.48
$420.00	$415.00	Nov 27	$1.56	$1.56	$3.44	82%	0.45	$418.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $9.05, cheapest $8.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 30	Nov 6	$8.98	76.5%	67.9%
$505.00	Oct 30	Nov 6	$8.95	75.8%	67.4%
$502.50	Oct 30	Nov 6	$9.63	76.2%	68.0%
$517.50	Oct 30	Nov 6	$8.67	76.0%	68.0%
$515.00	Oct 30	Nov 6	$8.95	76.2%	68.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 30	Nov 6	$9.52	76.5%	67.9%
$505.00	Oct 30	Nov 6	$9.58	75.8%	67.4%
$502.50	Oct 30	Nov 6	$8.78	76.2%	68.0%
$517.50	Oct 30	Nov 6	$8.37	76.0%	68.0%
$515.00	Oct 30	Nov 6	$8.62	76.2%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 5.40% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$502.50	Oct 30	$13.30	$13.80	$27.10	$475.40	$529.60	5.40%
$505.00	Oct 30	$12.08	$15.10	$27.18	$477.82	$532.18	5.41%
$500.00	Oct 30	$14.58	$12.65	$27.23	$472.77	$527.23	5.42%
$497.50	Oct 30	$15.93	$11.43	$27.36	$470.14	$524.86	5.45%
$495.00	Oct 30	$17.33	$10.38	$27.71	$467.29	$522.71	5.52%
$507.50	Oct 30	$11.10	$16.63	$27.73	$479.77	$535.23	5.52%
$510.00	Oct 30	$10.05	$18.05	$28.10	$481.90	$538.10	5.60%
$492.50	Oct 30	$18.77	$9.38	$28.15	$464.35	$520.65	5.61%
$512.50	Oct 30	$9.07	$19.65	$28.72	$483.78	$541.22	5.72%
$490.00	Oct 30	$20.38	$8.40	$28.78	$461.22	$518.78	5.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.50% of stock, avg 10.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$492.50	Oct 30	$8.20	$9.38	$17.58	$474.92	$532.58
$512.50	$492.50	Oct 30	$9.07	$9.38	$18.45	$474.05	$530.95
$515.00	$495.00	Oct 30	$8.20	$10.38	$18.58	$476.42	$533.58
$512.50	$495.00	Oct 30	$9.07	$10.38	$19.45	$475.55	$531.95
$510.00	$492.50	Oct 30	$10.05	$9.38	$19.43	$473.07	$529.43
$510.00	$495.00	Oct 30	$10.05	$10.38	$20.43	$474.57	$530.43
$515.00	$497.50	Oct 30	$8.20	$11.43	$19.63	$477.87	$534.63
$512.50	$497.50	Oct 30	$9.07	$11.43	$20.50	$477.00	$533.00
$510.00	$497.50	Oct 30	$10.05	$11.43	$21.48	$476.02	$531.48
$507.50	$492.50	Oct 30	$11.10	$9.38	$20.48	$472.02	$527.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 0.59, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/432	522/525	Oct 30	$0.93	$1.57	68%	0.59	$431.57	$523.43
440/442	522/525	Oct 30	$0.95	$1.55	67%	0.61	$441.55	$523.45
430/432	525/528	Oct 30	$0.83	$1.67	70%	0.50	$431.67	$525.83
430/432	518/520	Oct 30	$1.00	$1.50	63%	0.67	$431.50	$518.50
440/442	525/528	Oct 30	$0.85	$1.65	69%	0.52	$441.65	$525.85
440/442	518/520	Oct 30	$1.02	$1.48	62%	0.69	$441.48	$518.52
428/430	522/525	Oct 30	$0.78	$1.72	69%	0.45	$429.22	$523.28
430/432	520/522	Oct 30	$0.87	$1.63	66%	0.53	$431.63	$520.87
440/442	520/522	Oct 30	$0.89	$1.61	64%	0.55	$441.61	$520.89
428/430	525/528	Oct 30	$0.68	$1.82	72%	0.37	$429.32	$525.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.16	$9.84	9%	61.50
$560.00	$570.00	$580.00	Nov 20	$0.22	$9.78	6%	44.45
$570.00	$580.00	$590.00	Nov 20	$0.25	$9.75	6%	39.00
$550.00	$560.00	$570.00	Nov 20	$0.32	$9.68	7%	30.25
$580.00	$590.00	$600.00	Nov 20	$0.24	$9.76	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.24	$9.76	9%	40.67
$550.00	$560.00	$570.00	Nov 20	$0.22	$9.78	7%	44.45
$570.00	$580.00	$590.00	Nov 20	$0.24	$9.76	6%	40.67
$480.00	$490.00	$500.00	Nov 27	$0.33	$9.67	8%	29.30
$492.50	$495.00	$497.50	Oct 30	$0.05	$2.45	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-32.18, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$567.50	$570.00	1:2	Oct 30	-$0.15	$2.35
$595.00	$600.00	1:2	Oct 30	-$0.11	$4.89
$582.50	$585.00	1:2	Oct 30	-$0.25	$2.25
$570.00	$572.50	1:2	Oct 30	-$0.31	$2.19
$577.50	$580.00	1:2	Oct 30	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$550.00	1:2	Nov 27	-$32.18	$17.82
$600.00	$560.00	1:2	Nov 13	-$32.44	$7.56
$432.50	$430.00	1:2	Oct 30	-$0.03	$2.47
$422.50	$420.00	1:2	Oct 30	-$0.01	$2.49
$417.50	$415.00	1:2	Oct 30	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 6.66%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Dec 4	$33.45	0.46	5.6%	6.66%	12.25%	9	8
$520.00	Dec 4	$37.40	0.49	3.6%	7.45%	11.04%	12	13
$525.00	Dec 4	$35.35	0.47	4.6%	7.04%	11.63%	33	21
$515.00	Dec 4	$39.25	0.50	2.6%	7.82%	10.42%	7	5
$545.00	Dec 4	$28.15	0.41	8.6%	5.61%	14.18%	3	--
$540.00	Dec 4	$29.75	0.42	7.6%	5.93%	13.51%	22	--
$505.00	Dec 4	$43.85	0.54	0.6%	8.74%	9.34%	51	--
$510.00	Dec 4	$41.30	0.52	1.6%	8.23%	9.83%	7	--
$550.00	Dec 4	$26.60	0.39	9.6%	5.30%	14.87%	26	20
$555.00	Dec 4	$25.05	0.38	10.6%	4.99%	15.56%	8	--

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 58,181

Total Puts 41,152

Put/Call Ratio 0.71

Net Difference 17,029

Prior's Put/Call Breakdown

Total Calls 41,603

Total Puts 23,731

Put/Call Ratio 0.57

Net Difference 17,872

Prior 7-Day Put/Call Summary

Total Calls 382,489

Total Puts 319,013

Average Put/Call Ratio 0.83

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