DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$392.78 -7.43%

$396.25 (+0.88%)🌙

as of 11/02 06:21 PM

(10/30 18:22) ◀

Monday, November 2, 2026 (6:21pm)

▶ (11/3 18:24)

◀ 11/2 18:21 ▶

Option Volume

Detail

ℹ

Current (11/02) 97,034

Calls: 40,858 (42%)

Puts: 56,176 (58%)

Prior (10/30) 193,077

Calls: 59,551 (31%)

Puts: 133,526 (69%)

Current vs Prior -49.74%

Calls: -31.39% (Calls)

Puts: -57.93% (Puts)

Prior 7-Day Total 637,449

Calls: 296,011 (46%)

Puts: 341,438 (54%)

Prior 7-Day Average 91,064

Calls: 42,287 (46%)

Puts: 48,776 (54%)

Current vs Prior 7-Day Avg +6.56%

Calls: -3.38%

Puts: +15.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02) $187.33M

Calls: $56.10M (30%)

Puts: $131.23M (70%)

Prior (10/30) $227.45M

Calls: $57.87M (25%)

Puts: $169.57M (75%)

Current vs Prior -17.64%

Calls: -3.06%

Puts: -22.61%

Prior 7-Day Total $855.53M

Calls: $333.99M (39%)

Puts: $521.54M (61%)

Prior 7-Day Average $122.22M

Calls: $47.71M (39%)

Puts: $74.51M (61%)

Current vs Prior 7-Day Avg +53.28%

Calls: +17.59%

Puts: +76.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 1.37

Prior (10/30) 2.24

Current vs Prior -38.68%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +26.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02) 369,611

Calls: 146,896 (40%)

Puts: 222,715 (60%)

Prior (10/30) 425,429

Calls: 174,712 (41%)

Puts: 250,717 (59%)

Current vs Prior -13.12%

Prior 7-Day Total 2,431,942

Calls: 977,233 (40%)

Puts: 1,454,709 (60%)

Prior 7-Day Average 347,420

Calls: 139,604 (40%)

Puts: 207,815 (60%)

Current vs Prior 7-Day Avg +6.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 9.19% | 12.53%15.94% | 23.79%

Prior 8.81% | 11.75%14.26% | 22.37%

Current vs Prior +4.30% | +6.62%+11.77% | +6.34%

Prior 7-Day Avg 5.83% | 9.61%14.05% | 21.88%

Current vs 7-Day Avg +57.81% | +30.32%+13.45% | +8.75%

Prior 7-Day Eod 8.81% | 11.75%14.26% | 22.37%

Current vs 7-Day Eod +4.30% | +6.62%+11.77% | +6.34%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.65% | 7.68%

Calls: 18.16% | 7.19%

Puts: 17.14% | 8.17%

Prior 17.65% | 7.68%

Calls: 18.16% | 7.19%

Puts: 17.14% | 8.17%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.13% | 5.09%

Calls: 5.05% | 4.80%

Puts: 5.20% | 5.38%

Current vs 7-Day Avg +244.25% | +50.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($131.23M). Dollar volume significantly above 7-day average (53% higher). Below-average activity with volume down 50% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 303 of results (avg 4.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	55.30	55.75	$55.53	0.8%	3	0.76	110
$370.00	Nov 20	41.75	42.25	$42.00	1.2%	52	0.67	151
$360.00	Nov 6	38.65	39.15	$38.90	1.3%	47	0.82	--
$390.00	Nov 20	30.40	30.80	$30.60	1.3%	21	0.55	162
$390.00	Nov 6	18.90	19.15	$19.02	1.3%	157	0.55	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Nov 20	71.75	72.10	$71.93	0.5%	9	0.77	92
$460.00	Nov 20	73.85	74.25	$74.05	0.5%	59	0.78	1.5K
$452.50	Nov 20	67.65	68.05	$67.85	0.6%	13	0.75	75
$430.00	Nov 20	50.70	51.00	$50.85	0.6%	140	0.65	1.2K
$455.00	Nov 20	69.60	70.05	$69.82	0.6%	110	0.76	289

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.83)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 6	0.78	0.88	$0.83	12.0%	386	0.05	310
$467.50	Nov 6	0.89	0.96	$0.93	7.5%	72	0.05	49

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 6	71.85	75.65	$73.75	5.2%	93	1.00	3
$325.00	Nov 6	67.10	71.05	$69.07	5.7%	68	1.00	3
$330.00	Nov 6	62.40	66.20	$64.30	5.9%	110	0.98	6
$335.00	Nov 6	57.60	61.65	$59.63	6.8%	112	0.96	3
$340.00	Nov 6	53.80	57.05	$55.43	5.9%	168	0.94	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 6	76.50	79.35	$77.93	3.7%	150	0.94	377
$467.50	Nov 6	73.55	77.70	$75.63	5.5%	36	0.94	79
$465.00	Nov 6	71.15	75.00	$73.08	5.3%	87	0.93	124
$462.50	Nov 6	69.05	72.95	$71.00	5.5%	101	0.92	104
$460.00	Nov 6	66.65	69.95	$68.30	4.8%	117	0.92	254

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 54.4K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 6	2.06	2.11	$2.09	2.4%	1.7K	0.11	234
$455.00	Nov 6	1.61	1.70	$1.66	5.4%	1.0K	0.09	145
$400.00	Nov 6	13.95	14.30	$14.13	2.5%	944	0.46	32
$440.00	Nov 6	3.20	3.30	$3.25	3.1%	899	0.15	554
$410.00	Nov 20	21.30	21.65	$21.48	1.6%	821	0.44	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	3.85	4.00	$3.93	3.8%	5.7K	0.15	168
$335.00	Nov 6	2.00	2.07	$2.04	3.4%	3.4K	0.09	317
$400.00	Nov 6	20.90	21.40	$21.15	2.4%	2.2K	0.54	2.0K
$390.00	Nov 6	15.90	16.10	$16.00	1.3%	1.5K	0.45	465
$385.00	Nov 6	13.60	13.95	$13.77	2.5%	949	0.40	383

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 26.3%, max 37.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Nov 6	Nov 20	110.9%	84.1%	31.9%	85	155
$400.00	Nov 6	Dec 11	106.2%	82.8%	28.3%	945	32
$437.50	Nov 6	Nov 20	102.9%	80.2%	28.3%	106	68
$410.00	Nov 6	Dec 11	105.1%	82.5%	27.4%	709	32
$415.00	Nov 6	Dec 11	104.6%	82.4%	26.9%	481	74

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Nov 6	Dec 11	115.3%	83.6%	37.9%	5.8K	168
$355.00	Nov 6	Dec 11	114.0%	83.6%	36.4%	220	126
$360.00	Nov 6	Dec 11	112.9%	83.0%	36.1%	917	459
$370.00	Nov 6	Dec 11	110.9%	82.1%	35.2%	326	188
$365.00	Nov 6	Dec 11	111.9%	82.8%	35.1%	162	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 276 found (best R:R 0.66, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$380.00	Nov 27	$18.07	$11.93	$18.07	73%	0.66	$368.07
$360.00	$390.00	Dec 4	$16.58	$13.42	$16.58	68%	0.81	$376.58
$430.00	$440.00	Dec 11	$3.05	$6.95	$3.05	42%	2.28	$433.05
$380.00	$395.00	Nov 27	$7.65	$7.35	$7.65	60%	0.96	$387.65
$460.00	$470.00	Dec 11	$2.15	$7.85	$2.15	32%	3.65	$462.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$437.50	Nov 6	$1.63	$0.87	$1.63	84%	0.53	$438.37
$465.00	$462.50	Nov 20	$1.58	$0.92	$1.58	80%	0.58	$463.42
$397.50	$395.00	Nov 13	$0.83	$1.67	$0.83	50%	2.01	$396.67
$412.50	$410.00	Nov 13	$1.20	$1.30	$1.20	60%	1.08	$411.30
$435.00	$432.50	Nov 13	$1.62	$0.88	$1.62	73%	0.54	$433.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$407.50	Nov 13	$1.55	$1.55	$0.95	55%	1.63	$406.55
$400.00	$402.50	Nov 13	$1.60	$1.60	$0.90	52%	1.78	$401.60
$445.00	$450.00	Dec 11	$1.90	$1.90	$3.10	63%	0.61	$446.90
$417.50	$420.00	Nov 13	$1.00	$1.00	$1.50	63%	0.67	$418.50
$432.50	$435.00	Nov 13	$0.77	$0.77	$1.73	72%	0.45	$433.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$320.00	Dec 4	$5.18	$5.18	$14.82	76%	0.35	$334.82
$380.00	$370.00	Dec 11	$4.82	$4.82	$5.18	60%	0.93	$375.18
$350.00	$345.00	Dec 4	$2.10	$2.10	$2.90	72%	0.72	$347.90
$325.00	$320.00	Nov 27	$1.53	$1.53	$3.47	82%	0.44	$323.47
$335.00	$330.00	Dec 11	$1.75	$1.75	$3.25	76%	0.54	$333.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $6.22, cheapest $5.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Nov 6	Nov 13	$5.65	105.1%	84.2%
$382.50	Nov 6	Nov 13	$6.23	108.9%	88.1%
$385.00	Nov 6	Nov 13	$6.10	108.4%	88.2%
$402.50	Nov 6	Nov 13	$6.05	106.1%	86.0%
$380.00	Nov 6	Nov 13	$6.37	108.8%	88.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Nov 6	Nov 13	$6.55	105.1%	84.2%
$382.50	Nov 6	Nov 13	$5.98	108.9%	88.1%
$377.50	Nov 6	Nov 13	$5.98	109.7%	89.3%
$385.00	Nov 6	Nov 13	$6.15	108.4%	88.2%
$402.50	Nov 6	Nov 13	$6.57	106.1%	86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 8.85% of stock, avg 14.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Nov 6	$17.63	$17.15	$34.78	$357.72	$427.28	8.85%
$395.00	Nov 6	$16.38	$18.48	$34.86	$360.14	$429.86	8.88%
$397.50	Nov 6	$15.20	$19.75	$34.95	$362.55	$432.45	8.90%
$390.00	Nov 6	$19.02	$16.00	$35.02	$354.98	$425.02	8.92%
$387.50	Nov 6	$20.33	$14.78	$35.11	$352.39	$422.61	8.94%
$400.00	Nov 6	$14.13	$21.15	$35.28	$364.72	$435.28	8.98%
$385.00	Nov 6	$21.75	$13.77	$35.52	$349.48	$420.52	9.04%
$402.50	Nov 6	$13.08	$22.53	$35.61	$366.89	$438.11	9.07%
$382.50	Nov 6	$23.20	$12.75	$35.95	$346.55	$418.45	9.15%
$405.00	Nov 6	$12.08	$23.98	$36.06	$368.94	$441.06	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 6.32% of stock, avg 13.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Nov 6	$11.05	$13.77	$24.82	$360.18	$432.32
$405.00	$385.00	Nov 6	$12.08	$13.77	$25.85	$359.15	$430.85
$407.50	$387.50	Nov 6	$11.05	$14.78	$25.83	$361.67	$433.33
$405.00	$387.50	Nov 6	$12.08	$14.78	$26.86	$360.64	$431.86
$402.50	$385.00	Nov 6	$13.08	$13.77	$26.85	$358.15	$429.35
$402.50	$387.50	Nov 6	$13.08	$14.78	$27.86	$359.64	$430.36
$407.50	$390.00	Nov 6	$11.05	$16.00	$27.05	$362.95	$434.55
$405.00	$390.00	Nov 6	$12.08	$16.00	$28.08	$361.92	$433.08
$402.50	$390.00	Nov 6	$13.08	$16.00	$29.08	$360.92	$431.58
$400.00	$385.00	Nov 6	$14.13	$13.77	$27.90	$357.10	$427.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.38, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
320/325	440/445	Nov 27	$2.90	$2.10	47%	1.38	$322.10	$442.90
350/355	440/445	Nov 27	$3.32	$1.68	36%	1.98	$351.68	$443.32
340/345	440/445	Nov 27	$3.02	$1.98	40%	1.53	$341.98	$443.02
365/368	415/418	Nov 6	$1.45	$1.05	41%	1.38	$366.05	$416.45
335/340	440/445	Nov 27	$2.89	$2.11	42%	1.37	$337.11	$442.89
330/335	450/455	Dec 11	$2.88	$2.12	42%	1.36	$332.12	$452.88
365/368	412/415	Nov 6	$1.46	$1.04	39%	1.40	$366.04	$413.96
365/368	418/420	Nov 6	$1.30	$1.20	44%	1.08	$366.20	$418.80
325/330	440/445	Nov 27	$2.62	$2.38	45%	1.10	$327.38	$442.62
350/355	450/455	Dec 11	$3.11	$1.89	35%	1.65	$351.89	$453.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Nov 20	$0.14	$9.86	8%	70.43
$380.00	$390.00	$400.00	Nov 20	$0.47	$9.53	11%	20.28
$340.00	$350.00	$360.00	Nov 20	$0.41	$9.59	9%	23.39
$360.00	$370.00	$380.00	Nov 20	$0.50	$9.50	11%	19.00
$435.00	$440.00	$445.00	Nov 27	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.30	$9.70	10%	32.33
$370.00	$380.00	$390.00	Nov 20	$0.38	$9.62	11%	25.32
$330.00	$340.00	$350.00	Nov 20	$0.29	$9.71	8%	33.48
$380.00	$390.00	$400.00	Nov 20	$0.49	$9.51	11%	19.41
$425.00	$430.00	$435.00	Nov 20	$0.06	$4.94	5%	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. 32 found (best net $-0.75, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$467.50	$470.00	1:2	Nov 6	-$0.73	$1.77
$465.00	$467.50	1:2	Nov 6	-$0.82	$1.68
$462.50	$465.00	1:2	Nov 6	-$0.91	$1.59
$460.00	$462.50	1:2	Nov 6	-$1.03	$1.47
$457.50	$460.00	1:2	Nov 6	-$1.15	$1.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$320.00	1:2	Nov 6	-$0.75	$4.25
$330.00	$325.00	1:2	Nov 6	-$0.93	$4.07
$335.00	$330.00	1:2	Nov 6	-$1.18	$3.82
$340.00	$335.00	1:2	Nov 6	-$1.53	$3.47
$345.00	$340.00	1:2	Nov 6	-$1.92	$3.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 7.57%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Dec 11	$29.75	0.45	6.9%	7.57%	14.50%	4	1
$425.00	Dec 11	$28.10	0.43	8.2%	7.15%	15.36%	5	1
$430.00	Dec 11	$26.05	0.42	9.5%	6.63%	16.11%	1	--
$415.00	Dec 11	$31.10	0.47	5.7%	7.92%	13.58%	3	--
$405.00	Dec 11	$35.20	0.51	3.1%	8.96%	12.07%	1	--
$410.00	Dec 11	$32.90	0.49	4.4%	8.38%	12.76%	2	--
$400.00	Dec 11	$37.30	0.53	1.8%	9.50%	11.33%	1	--
$440.00	Dec 11	$23.05	0.38	12.0%	5.87%	17.89%	3	2
$445.00	Dec 11	$21.50	0.37	13.3%	5.47%	18.77%	3	--
$450.00	Dec 11	$19.45	0.35	14.6%	4.95%	19.52%	3	4

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 40,858

Total Puts 56,176

Put/Call Ratio 1.37

Net Difference -15,318

Prior's Put/Call Breakdown

Total Calls 59,551

Total Puts 133,526

Put/Call Ratio 2.24

Net Difference -73,975

Prior 7-Day Put/Call Summary

Total Calls 296,011

Total Puts 341,438

Average Put/Call Ratio 1.09

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...

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