DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$424.30 -10.77%

$424.10 (-0.05%)🌙

as of 10/30 06:22 PM

(10/30 10:35) ◀

Friday, October 30, 2026 (6:22pm)

▶ (11/2 18:21)

◀ 10/30 18:22 ▶

Option Volume

Detail

ℹ

Current (10/30) 193,077

Calls: 59,551 (31%)

Puts: 133,526 (69%)

Prior (10/29) 68,672

Calls: 32,110 (47%)

Puts: 36,562 (53%)

Current vs Prior +181.16%

Calls: +85.46% (Calls)

Puts: +265.20% (Puts)

Prior 7-Day Total 512,129

Calls: 277,784 (54%)

Puts: 234,345 (46%)

Prior 7-Day Average 73,161

Calls: 39,683 (54%)

Puts: 33,477 (46%)

Current vs Prior 7-Day Avg +163.91%

Calls: +50.07%

Puts: +298.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $227.45M

Calls: $57.87M (25%)

Puts: $169.57M (75%)

Prior (10/29) $73.41M

Calls: $25.38M (35%)

Puts: $48.03M (65%)

Current vs Prior +209.84%

Calls: +128.07%

Puts: +253.04%

Prior 7-Day Total $716.53M

Calls: $323.05M (45%)

Puts: $393.48M (55%)

Prior 7-Day Average $102.36M

Calls: $46.15M (45%)

Puts: $56.21M (55%)

Current vs Prior 7-Day Avg +122.20%

Calls: +25.40%

Puts: +201.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 2.24

Prior (10/29) 1.14

Current vs Prior +96.92%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +161.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30) 425,429

Calls: 174,712 (41%)

Puts: 250,717 (59%)

Prior (10/29) 304,063

Calls: 130,811 (43%)

Puts: 173,252 (57%)

Current vs Prior +39.91%

Prior 7-Day Total 2,327,879

Calls: 943,478 (41%)

Puts: 1,384,401 (59%)

Prior 7-Day Average 332,554

Calls: 134,782 (41%)

Puts: 197,771 (59%)

Current vs Prior 7-Day Avg +27.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.18% | 8.81%14.26% | 22.37%

Prior 3.50% | 8.20%12.79% | 21.00%

Current vs Prior +152.04% | +43.36%+11.52% | +6.53%

Prior 7-Day Avg 5.43% | 9.27%14.15% | 21.91%

Current vs 7-Day Avg +62.30% | +26.68%+0.75% | +2.12%

Prior 7-Day Eod 3.50% | 8.20%12.79% | 21.00%

Current vs 7-Day Eod +152.04% | +43.36%+11.52% | +6.53%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.65% | 7.68%

Calls: 18.16% | 7.19%

Puts: 17.14% | 8.17%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +480.59% | +64.81%

Prior 7-Day Avg 3.17% | 4.89%

Calls: 3.06% | 4.59%

Puts: 3.28% | 5.20%

Current vs 7-Day Avg +456.03% | +57.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($169.57M). Massive premium surge with dollar volume up 210% vs prior. Dollar volume significantly above 7-day average (122% higher). Unusually high activity with volume up 181% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 264 of results (avg 6.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Nov 13	54.20	55.40	$54.80	2.2%	4	0.80	--
$387.50	Nov 13	46.65	47.75	$47.20	2.3%	14	0.75	--
$385.00	Nov 13	48.40	49.60	$49.00	2.4%	5	0.76	--
$382.50	Nov 13	50.25	51.60	$50.93	2.7%	28	0.77	--
$380.00	Nov 13	52.15	53.70	$52.93	2.9%	18	0.79	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Nov 27	82.45	85.00	$83.73	3.0%	10	0.73	26
$480.00	Dec 4	73.30	75.60	$74.45	3.1%	10	0.66	13
$490.00	Nov 27	78.65	81.15	$79.90	3.1%	13	0.71	29
$490.00	Dec 4	80.70	83.35	$82.03	3.2%	3	0.70	--
$495.00	Dec 4	84.05	86.85	$85.45	3.3%	26	0.71	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 6	0.84	0.97	$0.91	14.3%	1.2K	0.05	588

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	61.75	65.30	$63.53	5.6%	1	1.00	15
$397.50	Oct 30	24.25	28.15	$26.20	14.9%	2	1.00	5
$400.00	Oct 30	21.75	25.00	$23.38	13.9%	33	1.00	28
$405.00	Oct 30	16.75	20.25	$18.50	18.9%	10	1.00	--
$410.00	Oct 30	11.75	15.90	$13.83	30.0%	67	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 30	45.20	47.95	$46.58	5.9%	535	1.00	803
$475.00	Oct 30	50.20	53.00	$51.60	5.4%	323	1.00	759
$480.00	Oct 30	55.25	58.00	$56.63	4.9%	286	1.00	674
$482.50	Oct 30	56.60	60.80	$58.70	7.2%	24	1.00	85
$492.50	Oct 30	67.50	70.75	$69.13	4.7%	11	1.00	50

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 143.2K, top 23.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 30	0.00	0.01	$0.01	100.0%	2.6K	0.00	178
$500.00	Oct 30	0.00	0.02	$0.01	200.0%	2.2K	0.00	2.9K
$455.00	Oct 30	0.00	0.01	$0.01	100.0%	2.0K	0.00	344
$420.00	Oct 30	1.91	5.00	$3.46	89.3%	1.9K	1.00	64
$500.00	Nov 6	0.84	0.97	$0.91	14.3%	1.2K	0.05	588

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	0.02	0.80	$0.41	190.2%	23.2K	0.20	534
$410.00	Oct 30	0.00	0.13	$0.07	185.7%	18.9K	0.03	655
$400.00	Oct 30	0.00	0.10	$0.05	200.0%	11.1K	0.01	1.4K
$425.00	Oct 30	0.58	4.00	$2.29	149.3%	4.9K	0.74	940
$457.50	Oct 30	31.75	35.80	$33.78	12.0%	4.6K	1.00	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 423.9%, max 1101.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$452.50	Oct 30	Nov 20	849.5%	70.7%	1101.1%	348	163
$435.00	Oct 30	Dec 11	411.5%	76.2%	440.3%	1.1K	15
$380.00	Nov 6	Nov 20	83.4%	74.4%	12.0%	26	97

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$452.50	Oct 30	Nov 20	849.5%	70.7%	1101.1%	98	255
$402.50	Oct 30	Nov 13	718.1%	74.4%	865.1%	105	74
$435.00	Oct 30	Dec 11	411.5%	76.2%	440.3%	1.3K	509
$427.50	Oct 30	Nov 13	156.3%	73.7%	112.0%	989	373
$422.50	Oct 30	Nov 13	135.9%	71.1%	91.2%	3.1K	187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 1.75, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$470.00	Dec 11	$10.90	$19.10	$10.90	49%	1.75	$450.90
$400.00	$415.00	Nov 27	$7.75	$7.25	$7.75	64%	0.94	$407.75
$420.00	$422.50	Oct 30	$0.75	$1.75	$0.75	100%	2.33	$420.75
$405.00	$420.00	Dec 11	$7.87	$7.13	$7.87	62%	0.91	$412.87
$490.00	$495.00	Dec 11	$0.80	$4.20	$0.80	32%	5.25	$490.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$492.50	Nov 13	$1.50	$1.00	$1.50	86%	0.67	$493.50
$425.00	$422.50	Oct 30	$0.88	$1.62	$0.88	74%	1.84	$424.12
$462.50	$460.00	Nov 20	$1.25	$1.25	$1.25	67%	1.00	$461.25
$442.50	$440.00	Nov 13	$1.07	$1.43	$1.07	59%	1.34	$441.43
$422.50	$420.00	Nov 13	$0.75	$1.75	$0.75	47%	2.33	$421.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 5.94, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$452.50	$455.00	Oct 30	$2.14	$2.14	$0.36	84%	5.94	$454.64
$435.00	$437.50	Oct 30	$1.30	$1.30	$1.20	81%	1.08	$436.30
$440.00	$442.50	Oct 30	$0.75	$0.75	$1.75	87%	0.43	$440.75
$465.00	$467.50	Nov 13	$1.10	$1.10	$1.40	72%	0.79	$466.10
$447.50	$450.00	Nov 20	$1.43	$1.43	$1.07	59%	1.34	$448.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$360.00	Oct 30	$2.14	$2.14	$0.36	91%	5.94	$360.36
$402.50	$400.00	Oct 30	$2.10	$2.10	$0.40	83%	5.25	$400.40
$375.00	$370.00	Nov 27	$2.07	$2.07	$2.93	74%	0.71	$372.93
$372.50	$370.00	Oct 30	$0.87	$0.87	$1.63	94%	0.53	$371.63
$382.50	$380.00	Oct 30	$0.87	$0.87	$1.63	93%	0.53	$381.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.95, cheapest $15.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Oct 30	Nov 6	$16.17	135.9%	75.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Oct 30	Nov 6	$15.72	135.9%	75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 0.65% of stock, avg 11.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Oct 30	$0.48	$2.29	$2.77	$422.23	$427.77	0.65%
$420.00	Oct 30	$3.46	$0.41	$3.87	$416.13	$423.87	0.91%
$422.50	Oct 30	$2.71	$1.41	$4.12	$418.38	$426.62	0.97%
$427.50	Oct 30	$0.55	$4.12	$4.67	$422.83	$432.17	1.10%
$430.00	Oct 30	$0.40	$6.33	$6.73	$423.27	$436.73	1.59%
$417.50	Oct 30	$6.43	$0.43	$6.86	$410.64	$424.36	1.62%
$432.50	Oct 30	$0.04	$8.75	$8.79	$423.71	$441.29	2.07%
$415.00	Oct 30	$8.80	$0.10	$8.90	$406.10	$423.90	2.10%
$412.50	Oct 30	$11.38	$0.01	$11.39	$401.11	$423.89	2.68%
$435.00	Oct 30	$1.38	$11.58	$12.96	$422.04	$447.96	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 10.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$420.00	Oct 30	$0.40	$0.41	$0.81	$419.19	$430.81
$430.00	$417.50	Oct 30	$0.40	$0.43	$0.83	$416.67	$430.83
$427.50	$420.00	Oct 30	$0.55	$0.41	$0.96	$419.04	$428.46
$425.00	$420.00	Oct 30	$0.48	$0.41	$0.89	$419.11	$425.89
$427.50	$417.50	Oct 30	$0.55	$0.43	$0.98	$416.52	$428.48
$425.00	$417.50	Oct 30	$0.48	$0.43	$0.91	$416.59	$425.91
$435.00	$420.00	Oct 30	$1.38	$0.41	$1.79	$418.21	$436.79
$435.00	$417.50	Oct 30	$1.38	$0.43	$1.81	$415.69	$436.81
$425.00	$422.50	Oct 30	$0.48	$1.41	$1.89	$420.61	$426.89
$427.50	$422.50	Oct 30	$0.55	$1.41	$1.96	$420.54	$429.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 8.62, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
360/362	478/480	Oct 30	$2.24	$0.26	90%	8.62	$360.26	$479.74
360/362	472/475	Oct 30	$2.24	$0.26	90%	8.62	$360.26	$474.74
360/362	468/470	Oct 30	$2.24	$0.26	90%	8.62	$360.26	$469.74
360/362	448/450	Oct 30	$2.26	$0.24	88%	9.42	$360.24	$449.76
360/362	442/445	Oct 30	$2.26	$0.24	88%	9.42	$360.24	$444.76
350/352	452/455	Oct 30	$2.24	$0.26	84%	8.62	$350.26	$454.74
385/388	452/455	Oct 30	$2.29	$0.21	81%	10.90	$385.21	$454.79
400/402	478/480	Oct 30	$2.20	$0.30	82%	7.33	$400.30	$479.70
400/402	472/475	Oct 30	$2.20	$0.30	82%	7.33	$400.30	$474.70
400/402	468/470	Oct 30	$2.20	$0.30	81%	7.33	$400.30	$469.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$425.00	$430.00	Nov 20	$0.07	$4.93	5%	70.43
$380.00	$390.00	$400.00	Nov 20	$0.44	$9.56	9%	21.73
$470.00	$475.00	$480.00	Nov 27	$0.05	$4.95	4%	99.00
$420.00	$425.00	$430.00	Nov 27	$0.08	$4.92	4%	61.50
$495.00	$500.00	$505.00	Nov 27	$0.08	$4.92	3%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.07	$9.93	10%	141.86
$360.00	$370.00	$380.00	Nov 20	$0.30	$9.70	8%	32.33
$350.00	$360.00	$370.00	Nov 20	$0.27	$9.73	7%	36.04
$440.00	$442.50	$445.00	Oct 30	$0.08	$2.42	12%	30.25
$415.00	$420.00	$425.00	Nov 20	$0.07	$4.93	5%	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 $-15.70, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$400.00	1:2	Nov 27	-$15.70	$34.30
$417.50	$420.00	1:2	Oct 30	-$0.49	$2.01
$420.00	$422.50	1:2	Oct 30	-$1.96	$0.54
$427.50	$430.00	1:2	Oct 30	-$0.25	$2.25
$455.00	$457.50	1:2	Oct 30	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$427.50	$425.00	1:2	Oct 30	-$0.46	$2.04
$425.00	$422.50	1:2	Oct 30	-$0.53	$1.97
$430.00	$427.50	1:2	Oct 30	-$1.91	$0.59
$387.50	$385.00	1:2	Oct 30	$0.00	$2.50
$410.00	$407.50	1:2	Oct 30	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 8.58%, avg 3.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Dec 11	$36.40	0.51	2.5%	8.58%	11.10%	1	--
$440.00	Dec 11	$34.20	0.49	3.7%	8.06%	11.76%	2	--
$430.00	Dec 11	$38.65	0.53	1.3%	9.11%	10.45%	3	--
$425.00	Dec 11	$41.10	0.54	0.2%	9.69%	9.85%	1	--
$470.00	Dec 11	$23.25	0.39	10.8%	5.48%	16.25%	1	--
$475.00	Dec 11	$21.80	0.37	11.9%	5.14%	17.09%	1	1
$450.00	Dec 4	$28.50	0.45	6.1%	6.72%	12.77%	8	1
$480.00	Dec 11	$20.30	0.35	13.1%	4.78%	17.91%	1	--
$440.00	Dec 4	$31.85	0.48	3.7%	7.51%	11.21%	1	--
$435.00	Dec 4	$33.95	0.50	2.5%	8.00%	10.52%	13	--

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 59,551

Total Puts 133,526

Put/Call Ratio 2.24

Net Difference -73,975

Prior's Put/Call Breakdown

Total Calls 32,110

Total Puts 36,562

Put/Call Ratio 1.14

Net Difference -4,452

Prior 7-Day Put/Call Summary

Total Calls 277,784

Total Puts 234,345

Average Put/Call Ratio 0.86

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