DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$493.79 -1.63%

$483.94 (-1.99%)🌙

as of 10/28 06:23 PM

(10/27 18:22) ◀

Wednesday, October 28, 2026 (6:23pm)

▶ (10/29 18:23)

◀ 10/28 18:23 ▶

Option Volume

Detail

ℹ

Current (10/28) 33,102

Calls: 18,181 (55%)

Puts: 14,921 (45%)

Prior (10/27) 99,333

Calls: 58,181 (59%)

Puts: 41,152 (41%)

Current vs Prior -66.68%

Calls: -68.75% (Calls)

Puts: -63.74% (Puts)

Prior 7-Day Total 634,381

Calls: 357,769 (56%)

Puts: 276,612 (44%)

Prior 7-Day Average 90,625

Calls: 51,109 (56%)

Puts: 39,516 (44%)

Current vs Prior 7-Day Avg -63.47%

Calls: -64.43%

Puts: -62.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $47.48M

Calls: $29.91M (63%)

Puts: $17.56M (37%)

Prior (10/27) $145.36M

Calls: $97.29M (67%)

Puts: $48.08M (33%)

Current vs Prior -67.34%

Calls: -69.25%

Puts: -63.47%

Prior 7-Day Total $928.51M

Calls: $414.76M (45%)

Puts: $513.75M (55%)

Prior 7-Day Average $132.64M

Calls: $59.25M (45%)

Puts: $73.39M (55%)

Current vs Prior 7-Day Avg -64.21%

Calls: -49.52%

Puts: -76.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.82

Prior (10/27) 0.71

Current vs Prior +16.03%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +4.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28) 334,363

Calls: 131,174 (39%)

Puts: 203,189 (61%)

Prior (10/27) 360,556

Calls: 149,483 (41%)

Puts: 211,073 (59%)

Current vs Prior -7.26%

Prior 7-Day Total 2,437,804

Calls: 1,013,346 (42%)

Puts: 1,424,458 (58%)

Prior 7-Day Average 348,257

Calls: 144,763 (42%)

Puts: 203,494 (58%)

Current vs Prior 7-Day Avg -3.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.73% | 8.72%13.42% | 21.19%

Prior 5.65% | 9.31%13.85% | 21.75%

Current vs Prior -16.36% | -6.35%-3.14% | -2.56%

Prior 7-Day Avg 6.32% | 9.85%12.71% | 21.56%

Current vs 7-Day Avg -25.22% | -11.53%+5.52% | -1.71%

Prior 7-Day Eod 5.65% | 9.31%13.85% | 21.75%

Current vs 7-Day Eod -16.36% | -6.35%-3.14% | -2.56%

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 3.44% | 5.35%

Calls: 3.46% | 4.96%

Puts: 3.42% | 5.75%

Current vs 7-Day Avg -11.70% | -12.97%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($29.91M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 67% vs prior. Put-heavy open interest (203,189 puts vs 131,174 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 BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

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 208 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	96.95	100.75	$98.85	3.8%	2	0.92	116
$400.00	Dec 4	103.20	107.65	$105.43	4.2%	1	0.87	--
$500.00	Nov 20	29.10	30.40	$29.75	4.4%	167	0.51	1.6K
$440.00	Nov 20	64.65	67.55	$66.10	4.4%	2	0.80	1.4K
$412.50	Nov 13	83.30	87.15	$85.23	4.5%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	13.15	13.50	$13.33	2.6%	59	0.26	1.7K
$570.00	Nov 20	82.30	85.20	$83.75	3.5%	1	0.86	314
$520.00	Nov 13	41.10	42.70	$41.90	3.8%	5	0.67	80
$500.00	Nov 13	29.15	30.30	$29.73	3.9%	48	0.54	143
$490.00	Nov 20	28.75	29.95	$29.35	4.1%	36	0.47	707

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.74, highest 1.02)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 30	81.85	86.15	$84.00	5.1%	1	1.02	--
$400.00	Oct 30	91.85	96.10	$93.98	4.5%	10	1.02	28
$425.00	Oct 30	67.00	71.40	$69.20	6.4%	3	1.01	--
$430.00	Oct 30	62.00	66.15	$64.08	6.5%	32	1.00	40
$440.00	Oct 30	52.20	56.75	$54.48	8.4%	8	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 30	19.65	22.15	$20.90	12.0%	12	1.00	291
$512.50	Oct 30	21.20	23.70	$22.45	11.1%	11	1.00	--
$515.00	Oct 30	23.30	25.95	$24.63	10.8%	54	1.00	259
$517.50	Oct 30	25.90	27.95	$26.92	7.6%	2	1.00	74
$520.00	Oct 30	26.80	30.05	$28.43	11.4%	19	1.00	154

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 24.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	2.60	3.15	$2.88	19.1%	1.5K	0.20	2.0K
$500.00	Oct 30	7.85	9.00	$8.43	13.6%	987	0.44	2.8K
$525.00	Oct 30	1.87	2.19	$2.03	15.8%	809	0.15	1.6K
$530.00	Oct 30	1.30	1.72	$1.51	27.8%	800	0.12	1.4K
$550.00	Oct 30	0.35	0.50	$0.43	34.9%	545	0.04	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 30	7.80	9.65	$8.73	21.2%	475	0.57	639
$480.00	Oct 30	4.25	5.65	$4.95	28.3%	431	0.34	771
$500.00	Oct 30	13.70	14.80	$14.25	7.7%	402	0.78	812
$450.00	Oct 30	0.51	0.79	$0.65	43.1%	390	0.05	1.2K
$460.00	Oct 30	1.37	1.65	$1.51	18.5%	377	0.11	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. 33 strikes (avg 11.6%, max 22.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 30	Nov 13	80.4%	66.4%	21.1%	62	241
$472.50	Oct 30	Nov 20	75.8%	63.5%	19.3%	21	77
$517.50	Oct 30	Nov 13	78.2%	66.2%	18.2%	84	107
$522.50	Oct 30	Nov 13	77.2%	65.6%	17.8%	116	669
$515.00	Oct 30	Nov 13	76.8%	65.5%	17.3%	268	337

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$467.50	Oct 30	Nov 20	77.8%	63.7%	22.2%	105	175
$475.00	Oct 30	Nov 20	76.7%	63.4%	21.1%	322	404
$472.50	Oct 30	Nov 20	75.8%	63.5%	19.3%	50	308
$502.50	Oct 30	Nov 13	76.9%	66.9%	15.0%	59	261
$477.50	Oct 30	Nov 20	72.2%	63.3%	14.1%	108	100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 0.82, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$485.00	Dec 4	$13.72	$11.28	$13.72	68%	0.82	$473.72
$500.00	$525.00	Dec 4	$9.92	$15.08	$9.92	54%	1.52	$509.92
$440.00	$460.00	Nov 27	$12.59	$7.41	$12.59	76%	0.59	$452.59
$525.00	$550.00	Dec 4	$8.25	$16.75	$8.25	45%	2.03	$533.25
$530.00	$550.00	Nov 27	$5.93	$14.07	$5.93	42%	2.37	$535.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$517.50	Oct 30	$1.51	$0.99	$1.51	100%	0.66	$518.49
$512.50	$510.00	Oct 30	$1.55	$0.95	$1.55	100%	0.61	$510.95
$507.50	$505.00	Oct 30	$1.52	$0.98	$1.52	94%	0.64	$505.98
$502.50	$500.00	Oct 30	$1.33	$1.17	$1.33	85%	0.88	$501.17
$497.50	$495.00	Oct 30	$1.00	$1.50	$1.00	72%	1.50	$496.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 0.70, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Nov 6	$1.55	$1.55	$0.95	57%	1.63	$509.05
$547.50	$550.00	Oct 30	$0.57	$0.57	$1.93	93%	0.30	$548.07
$552.50	$555.00	Oct 30	$0.42	$0.42	$2.08	95%	0.20	$552.92
$585.00	$590.00	Nov 13	$0.92	$0.92	$4.08	87%	0.23	$585.92
$512.50	$515.00	Oct 30	$0.97	$0.97	$1.53	72%	0.63	$513.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$455.00	Dec 4	$4.12	$4.12	$5.88	64%	0.70	$460.88
$402.50	$400.00	Nov 6	$0.80	$0.80	$1.70	94%	0.47	$401.70
$405.00	$400.00	Nov 27	$1.38	$1.38	$3.62	85%	0.38	$403.62
$480.00	$477.50	Nov 6	$1.63	$1.63	$0.87	60%	1.87	$478.37
$460.00	$450.00	Nov 27	$3.73	$3.73	$6.27	66%	0.59	$456.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $9.73, cheapest $8.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 30	Nov 6	$8.57	78.8%	66.6%
$507.50	Oct 30	Nov 6	$9.17	80.4%	68.7%
$495.00	Oct 30	Nov 6	$9.83	77.1%	68.1%
$502.50	Oct 30	Nov 6	$9.90	76.9%	68.7%
$497.50	Oct 30	Nov 6	$10.14	75.9%	68.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Oct 30	Nov 6	$9.75	77.1%	68.1%
$482.50	Oct 30	Nov 6	$9.80	70.3%	67.0%
$480.00	Oct 30	Nov 6	$9.78	70.9%	67.8%
$485.00	Oct 30	Nov 6	$9.67	68.2%	65.3%
$487.50	Oct 30	Nov 6	$9.87	67.2%	65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.40% of stock, avg 10.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$492.50	Oct 30	$11.80	$9.95	$21.75	$470.75	$514.25	4.40%
$497.50	Oct 30	$9.38	$12.55	$21.93	$475.57	$519.43	4.44%
$495.00	Oct 30	$10.70	$11.55	$22.25	$472.75	$517.25	4.51%
$490.00	Oct 30	$13.58	$8.73	$22.31	$467.69	$512.31	4.52%
$487.50	Oct 30	$15.00	$7.68	$22.68	$464.82	$510.18	4.59%
$500.00	Oct 30	$8.43	$14.25	$22.68	$477.32	$522.68	4.59%
$485.00	Oct 30	$16.10	$6.60	$22.70	$462.30	$507.70	4.60%
$502.50	Oct 30	$7.48	$15.58	$23.06	$479.44	$525.56	4.67%
$482.50	Oct 30	$17.67	$5.80	$23.47	$459.03	$505.97	4.75%
$505.00	Oct 30	$6.35	$17.33	$23.68	$481.32	$528.68	4.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.13% of stock, avg 8.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$477.50	Oct 30	$6.23	$4.28	$10.51	$466.99	$518.01
$507.50	$480.00	Oct 30	$6.23	$4.95	$11.18	$468.82	$518.68
$505.00	$477.50	Oct 30	$6.35	$4.28	$10.63	$466.87	$515.63
$505.00	$480.00	Oct 30	$6.35	$4.95	$11.30	$468.70	$516.30
$505.00	$482.50	Oct 30	$6.35	$5.80	$12.15	$470.35	$517.15
$507.50	$482.50	Oct 30	$6.23	$5.80	$12.03	$470.47	$519.53
$502.50	$477.50	Oct 30	$7.48	$4.28	$11.76	$465.74	$514.26
$502.50	$480.00	Oct 30	$7.48	$4.95	$12.43	$467.57	$514.93
$502.50	$482.50	Oct 30	$7.48	$5.80	$13.28	$469.22	$515.78
$505.00	$485.00	Oct 30	$6.35	$6.60	$12.95	$472.05	$517.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 1.34, avg credit $2.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/408	512/515	Oct 30	$1.43	$1.07	69%	1.34	$406.07	$513.93
450/452	512/515	Oct 30	$1.42	$1.08	64%	1.31	$451.08	$513.92
405/408	508/510	Oct 30	$1.41	$1.09	63%	1.29	$406.09	$508.91
440/442	512/515	Oct 30	$1.25	$1.25	67%	1.00	$441.25	$513.75
428/430	512/515	Oct 30	$1.13	$1.37	70%	0.82	$428.87	$513.63
405/408	518/520	Oct 30	$0.98	$1.52	75%	0.64	$406.52	$518.48
450/452	508/510	Oct 30	$1.40	$1.10	58%	1.27	$451.10	$508.90
400/402	512/515	Oct 30	$1.07	$1.43	71%	0.75	$401.43	$513.57
458/460	512/515	Oct 30	$1.31	$1.19	60%	1.10	$458.69	$513.81
405/410	560/565	Dec 4	$2.90	$2.10	48%	1.38	$407.10	$562.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$465.00	$480.00	Nov 13	$0.60	$14.40	16%	24.00
$500.00	$525.00	$550.00	Dec 4	$1.67	$23.33	17%	13.97
$410.00	$425.00	$440.00	Nov 6	$0.51	$14.49	10%	28.41
$490.00	$495.00	$500.00	Nov 20	$0.05	$4.95	5%	99.00
$550.00	$560.00	$570.00	Nov 27	$0.27	$9.73	6%	36.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$487.50	$490.00	$492.50	Oct 30	$0.17	$2.33	17%	13.71
$520.00	$525.00	$530.00	Nov 6	$0.20	$4.80	9%	24.00
$510.00	$515.00	$520.00	Nov 13	$0.12	$4.88	6%	40.67
$415.00	$420.00	$425.00	Nov 20	$0.07	$4.93	3%	70.43
$410.00	$415.00	$420.00	Nov 20	$0.07	$4.93	3%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-24.37, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$412.50	$450.00	1:2	Nov 13	-$24.37	$13.13
$400.00	$450.00	1:2	Dec 4	-$33.73	$16.27
$565.00	$567.50	1:2	Oct 30	-$0.02	$2.48
$570.00	$575.00	1:2	Oct 30	-$0.05	$4.95
$585.00	$587.50	1:2	Oct 30	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$400.00	1:2	Nov 6	$0.00	$2.50
$442.50	$440.00	1:2	Oct 30	-$0.05	$2.45
$412.50	$410.00	1:2	Oct 30	-$0.01	$2.49
$425.00	$422.50	1:2	Oct 30	-$0.04	$2.46
$422.50	$420.00	1:2	Oct 30	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 6.24%, avg 2.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Dec 4	$30.80	0.45	6.3%	6.24%	12.56%	1	27
$500.00	Dec 4	$40.95	0.54	1.3%	8.29%	9.55%	14	19
$550.00	Dec 4	$23.15	0.37	11.4%	4.69%	16.07%	11	26
$555.00	Dec 4	$21.25	0.35	12.4%	4.30%	16.70%	1	7
$560.00	Dec 4	$19.90	0.34	13.4%	4.03%	17.44%	4	31
$565.00	Dec 4	$18.65	0.32	14.4%	3.78%	18.20%	1	--
$525.00	Nov 27	$27.35	0.44	6.3%	5.54%	11.86%	3	--
$510.00	Nov 27	$33.10	0.49	3.3%	6.70%	9.99%	139	44
$505.00	Nov 27	$35.20	0.51	2.3%	7.13%	9.40%	6	37
$520.00	Nov 27	$29.15	0.45	5.3%	5.90%	11.21%	11	93

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 18,181

Total Puts 14,921

Put/Call Ratio 0.82

Net Difference 3,260

Prior's Put/Call Breakdown

Total Calls 58,181

Total Puts 41,152

Put/Call Ratio 0.71

Net Difference 17,029

Prior 7-Day Put/Call Summary

Total Calls 357,769

Total Puts 276,612

Average Put/Call Ratio 0.79

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