Tour v531
DELL
DELL TECHNOLOGIES IN Class C
$475.51 -3.70%
$443.00 (-6.84%)🌙
as of 10/29 06:23 PM
(10/28 18:23) ◀
|
Thursday, October 29, 2026 (6:23pm)
January 2026
|
▶ (10/30 09:35)
◀ 10/29 18:23 ▶

Option Volume

Detail
ℹ
Current (10/29) 68,672
Calls: 32,110 (47%)
Puts: 36,562 (53%)
Prior (10/28) 33,102
Calls: 18,181 (55%)
Puts: 14,921 (45%)
Current vs Prior +107.46%
Calls: +76.61% (Calls)
Puts: +145.04% (Puts)
Prior 7-Day Total 519,065
Calls: 288,232 (56%)
Puts: 230,833 (44%)
Prior 7-Day Average 74,152
Calls: 41,176 (56%)
Puts: 32,976 (44%)
Current vs Prior 7-Day Avg -7.39%
Calls: -22.02%
Puts: +10.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/29) $73.41M
Calls: $25.38M (35%)
Puts: $48.03M (65%)
Prior (10/28) $47.48M
Calls: $29.91M (63%)
Puts: $17.56M (37%)
Current vs Prior +54.62%
Calls: -15.17%
Puts: +173.48%
Prior 7-Day Total $791.83M
Calls: $384.15M (49%)
Puts: $407.67M (51%)
Prior 7-Day Average $113.12M
Calls: $54.88M (49%)
Puts: $58.24M (51%)
Current vs Prior 7-Day Avg -35.11%
Calls: -53.76%
Puts: -17.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 1.14
Prior (10/28) 0.82
Current vs Prior +38.74%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +41.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/29) 304,063
Calls: 130,811 (43%)
Puts: 173,252 (57%)
Prior (10/28) 334,363
Calls: 131,174 (39%)
Puts: 203,189 (61%)
Current vs Prior -9.06%
Prior 7-Day Total 2,353,118
Calls: 951,280 (40%)
Puts: 1,401,838 (60%)
Prior 7-Day Average 336,159
Calls: 135,897 (40%)
Puts: 200,262 (60%)
Current vs Prior 7-Day Avg -9.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.50% | 8.20%12.79% | 21.00%
Prior 4.73% | 8.72%13.42% | 21.19%
Current vs Prior -26.04% | -6.00%-4.70% | -0.90%
Prior 7-Day Avg 5.83% | 9.48%14.51% | 22.11%
Current vs 7-Day Avg -39.99% | -13.57%-11.91% | -5.03%
Prior 7-Day Eod 4.73% | 8.72%13.42% | 21.19%
Current vs 7-Day Eod -26.04% | -6.00%-4.70% | -0.90%
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 3.31% | 5.12%
Calls: 3.26% | 4.77%
Puts: 3.35% | 5.47%
Current vs 7-Day Avg -8.12% | -9.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($48.03M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Slightly bearish P/C ratio of 1.14.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 285 of results (avg 5.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Nov 2023.9024.20$24.051.2%1350.49554
$475.00Nov 2030.4530.85$30.651.3%701.00401
$467.50Nov 2034.2534.70$34.481.3%190.63209
$440.00Nov 2050.6051.35$50.981.5%40.791.4K
$457.50Nov 2039.8040.40$40.101.5%30.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Nov 2064.4565.20$64.831.2%141.00336
$500.00Nov 2043.2043.75$43.481.3%1100.941.4K
$540.00Nov 2072.2573.35$72.801.5%141.00626
$485.00Nov 2034.0034.55$34.281.6%90.78111
$495.00Nov 2040.0040.65$40.331.6%220.8965

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$507.50Oct 300.420.49$0.4515.6%1650.06228
$510.00Oct 300.340.41$0.3818.4%9340.05834
$505.00Oct 300.560.61$0.598.5%5550.07693
$502.50Oct 300.720.84$0.7815.4%3360.10535
$500.00Oct 300.971.00$0.993.0%4.4K0.123.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 300.530.56$0.555.5%1811.00356
$447.50Oct 300.680.74$0.718.5%1431.00314
$450.00Oct 300.880.93$0.915.5%1.1K1.001.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.88, highest 1.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 3074.1077.30$75.704.2%21.0730
$395.00Oct 3078.8082.60$80.704.7%11.07--
$410.00Oct 3063.8567.70$65.785.9%31.0761
$415.00Oct 3059.3062.65$60.975.5%11.07--
$420.00Oct 3053.8057.90$55.857.3%11.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 300.530.56$0.555.5%1811.00356
$447.50Oct 300.680.74$0.718.5%1431.00314
$450.00Oct 300.880.93$0.915.5%1.1K1.001.4K
$452.50Oct 301.131.23$1.188.5%1651.00155
$455.00Oct 301.451.53$1.495.4%2931.00614

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 58.2K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 300.971.00$0.993.0%4.4K0.123.0K
$480.00Oct 305.705.85$5.782.6%1.7K0.451.2K
$490.00Oct 302.472.62$2.555.9%1.2K0.25615
$495.00Oct 301.591.69$1.646.1%1.1K0.18523
$520.00Oct 300.110.20$0.1656.2%1.0K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Oct 301.761.96$1.8610.8%3.9K1.00217
$465.00Oct 303.453.65$3.555.6%3.8K1.00661
$460.00Oct 302.272.42$2.346.4%2.9K1.001.2K
$450.00Oct 300.880.93$0.915.5%1.1K1.001.4K
$475.00Oct 306.857.80$7.3213.0%1.1K1.00527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 19.5%, max 27.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Oct 30Nov 2082.9%65.2%27.2%500179
$482.50Oct 30Nov 2081.9%65.5%25.0%459124
$487.50Oct 30Nov 1381.3%65.8%23.6%558219
$492.50Oct 30Nov 680.8%68.2%18.4%403361
$480.00Oct 30Dec 1182.5%70.6%16.9%1.7K1.2K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 0.57, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$470.00Dec 4$47.68$27.32$47.6889%0.57$442.68
$460.00$470.00Nov 13$5.48$4.52$5.4873%0.82$465.48
$450.00$470.00Dec 11$10.65$9.35$10.6569%0.88$460.65
$472.50$480.00Nov 13$3.22$4.28$3.22100%1.33$475.72
$465.00$470.00Nov 6$2.77$2.23$2.77100%0.81$467.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$510.00Nov 27$9.98$5.02$9.9891%0.50$515.02
$507.50$500.00Nov 13$4.92$2.58$4.92100%0.52$502.58
$475.00$470.00Nov 13$2.45$2.55$2.45100%1.04$472.55
$465.00$460.00Nov 13$2.15$2.85$2.15100%1.33$462.85
$447.50$445.00Oct 30$0.16$2.34$0.16100%14.63$447.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 4.21, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$477.50$480.00Nov 6$2.02$2.02$0.4846%4.21$479.52
$532.50$535.00Nov 6$0.72$0.72$1.7884%0.40$533.22
$552.50$555.00Oct 30$0.21$0.21$2.2998%0.09$552.71
$515.00$517.50Oct 30$0.21$0.21$2.2996%0.09$515.21
$515.00$520.00Nov 27$2.15$2.15$2.8558%0.75$517.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$400.00Nov 27$2.61$2.61$7.3976%0.35$407.39
$397.50$395.00Nov 6$0.60$0.60$1.9094%0.32$396.90
$390.00$385.00Nov 27$1.18$1.18$3.8283%0.31$388.82
$420.00$415.00Dec 4$1.77$1.77$3.2371%0.55$418.23
$420.00$410.00Nov 27$2.87$2.87$7.1372%0.40$417.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $11.30, cheapest $11.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Oct 30Nov 6$11.1582.5%67.7%
$482.50Oct 30Nov 6$11.1281.9%67.9%
$485.00Oct 30Nov 6$10.8581.5%67.5%
$477.50Oct 30Nov 6$12.0782.9%70.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.24% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$475.00Oct 30$8.10$7.32$15.42$459.58$490.423.24%
$477.50Oct 30$6.88$8.53$15.41$462.09$492.913.24%
$480.00Oct 30$5.78$9.93$15.71$464.29$495.713.30%
$472.50Oct 30$9.50$6.25$15.75$456.75$488.253.31%
$470.00Oct 30$10.85$5.23$16.08$453.92$486.083.38%
$482.50Oct 30$4.78$11.55$16.33$466.17$498.833.43%
$467.50Oct 30$12.58$4.30$16.88$450.62$484.383.55%
$485.00Oct 30$3.93$13.15$17.08$467.92$502.083.59%
$465.00Oct 30$14.18$3.55$17.73$447.27$482.733.73%
$487.50Oct 30$3.20$14.80$18.00$469.50$505.503.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.62% of stock, avg 6.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$442.50Oct 30$2.55$0.42$2.97$439.53$492.97
$490.00$440.00Oct 30$2.55$0.36$2.91$437.09$492.91
$490.00$437.50Oct 30$2.55$0.29$2.84$434.66$492.84
$487.50$442.50Oct 30$3.20$0.42$3.62$438.88$491.12
$487.50$437.50Oct 30$3.20$0.29$3.49$434.01$490.99
$487.50$440.00Oct 30$3.20$0.36$3.56$436.44$491.06
$490.00$385.00Oct 30$2.55$1.21$3.76$381.24$493.76
$490.00$387.50Oct 30$2.55$1.70$4.25$383.25$494.25
$485.00$442.50Oct 30$3.93$0.42$4.35$438.15$489.35
$485.00$440.00Oct 30$3.93$0.36$4.29$435.71$489.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 0.47, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
385/388498/500Oct 30$0.80$1.7079%0.47$386.70$498.30
385/388500/502Oct 30$0.70$1.8082%0.39$386.80$500.70
385/388488/490Oct 30$1.14$1.3664%0.84$386.36$488.64
385/388495/498Oct 30$0.83$1.6776%0.50$386.67$495.83
385/388492/495Oct 30$0.90$1.6072%0.56$386.60$493.40
385/388490/492Oct 30$0.99$1.5168%0.66$386.51$490.99
385/388485/488Oct 30$1.22$1.2859%0.95$386.28$486.22
405/408498/500Oct 30$0.60$1.9083%0.32$406.90$498.10
405/408500/502Oct 30$0.50$2.0086%0.25$407.00$500.50
405/408488/490Oct 30$0.94$1.5668%0.60$406.56$488.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 201 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$475.00$477.50$480.00Oct 30$0.12$2.3855%19.83
$472.50$475.00$477.50Oct 30$0.18$2.3250%12.89
$475.00$477.50$480.00Nov 20$0.14$2.3645%16.86
$472.50$475.00$477.50Nov 20$0.28$2.2244%7.93
$467.50$470.00$472.50Nov 20$0.18$2.3237%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$442.50$445.00Oct 30$0.07$2.4392%34.71
$455.00$460.00$465.00Nov 13$0.30$4.7040%15.67
$447.50$450.00$452.50Nov 6$0.08$2.4250%30.25
$510.00$525.00$540.00Nov 27$0.99$14.0119%14.15
$475.00$477.50$480.00Nov 20$0.08$2.4228%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-16.09, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$460.001:2Nov 13-$16.09$8.91
$400.00$440.001:2Nov 27-$31.36$8.64
$555.00$557.501:2Oct 30$0.00$2.50
$530.00$532.501:2Oct 30-$0.02$2.48
$532.50$535.001:2Oct 30-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$447.50$445.001:2Oct 30-$0.39$2.11
$450.00$447.501:2Oct 30-$0.51$1.99
$452.50$450.001:2Oct 30-$0.64$1.86
$545.00$505.001:2Dec 11-$32.81$7.19
$455.00$452.501:2Oct 30-$0.87$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 7.53%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Dec 11$35.800.524.1%7.53%11.63%200--
$490.00Dec 11$37.950.543.0%7.98%11.03%201--
$485.00Dec 11$40.000.562.0%8.41%10.41%2--
$480.00Dec 11$42.250.570.9%8.89%9.83%1--
$500.00Dec 4$32.300.495.2%6.79%11.94%1131
$495.00Dec 4$33.150.514.1%6.97%11.07%1--
$490.00Dec 4$34.900.533.0%7.34%10.39%319
$525.00Dec 4$22.350.4010.4%4.70%15.11%2--
$530.00Dec 4$20.900.3811.5%4.40%15.85%10--
$500.00Nov 27$28.500.485.2%5.99%11.14%28205

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 32,110
Total Puts 36,562
Put/Call Ratio 1.14
Net Difference -4,452

Prior's Put/Call Breakdown

Total Calls 18,181
Total Puts 14,921
Put/Call Ratio 0.82
Net Difference 3,260

Prior 7-Day Put/Call Summary

Total Calls 288,232
Total Puts 230,833
Average Put/Call Ratio 0.80
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...

Chart Title

Price — Past 7 Days

Add Card

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