DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$408.40 +3.98%

$422.50 (+3.45%)🌙

as of 11/03 06:24 PM

(11/2 18:21) ◀

Tuesday, November 3, 2026 (6:24pm)

▶ (11/4 18:27)

◀ 11/3 18:24 ▶

Option Volume

Detail

ℹ

Current (11/03) 55,907

Calls: 31,979 (57%)

Puts: 23,928 (43%)

Prior (11/02) 97,034

Calls: 40,858 (42%)

Puts: 56,176 (58%)

Current vs Prior -42.38%

Calls: -21.73% (Calls)

Puts: -57.41% (Puts)

Prior 7-Day Total 642,389

Calls: 293,334 (46%)

Puts: 349,055 (54%)

Prior 7-Day Average 91,769

Calls: 41,904 (46%)

Puts: 49,865 (54%)

Current vs Prior 7-Day Avg -39.08%

Calls: -23.69%

Puts: -52.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03) $92.42M

Calls: $43.25M (47%)

Puts: $49.17M (53%)

Prior (11/02) $187.33M

Calls: $56.10M (30%)

Puts: $131.23M (70%)

Current vs Prior -50.66%

Calls: -22.90%

Puts: -62.53%

Prior 7-Day Total $840.95M

Calls: $349.17M (42%)

Puts: $491.78M (58%)

Prior 7-Day Average $120.14M

Calls: $49.88M (42%)

Puts: $70.25M (58%)

Current vs Prior 7-Day Avg -23.07%

Calls: -13.29%

Puts: -30.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03) 0.75

Prior (11/02) 1.37

Current vs Prior -45.58%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -33.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/03) 355,225

Calls: 138,339 (39%)

Puts: 216,886 (61%)

Prior (11/02) 369,611

Calls: 146,896 (40%)

Puts: 222,715 (60%)

Current vs Prior -3.89%

Prior 7-Day Total 2,407,022

Calls: 973,833 (40%)

Puts: 1,433,189 (60%)

Prior 7-Day Average 343,860

Calls: 139,119 (40%)

Puts: 204,741 (60%)

Current vs Prior 7-Day Avg +3.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.85% | 11.23%13.93% | 23.08%

Prior 9.19% | 12.53%15.94% | 23.79%

Current vs Prior -14.64% | -10.37%-12.57% | -2.99%

Prior 7-Day Avg 6.60% | 10.16%14.13% | 22.01%

Current vs 7-Day Avg +18.88% | +10.47%-1.38% | +4.84%

Prior 7-Day Eod 9.19% | 12.53%15.94% | 23.79%

Current vs 7-Day Eod -14.64% | -10.37%-12.57% | -2.99%

Sentiment BULLISHBULLISH

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 7.21% | 5.52%

Calls: 7.23% | 5.20%

Puts: 7.19% | 5.85%

Current vs 7-Day Avg +144.65% | +39.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 42% vs prior. P/C ratio dropping 46% - sentiment shifting bullish. Put-heavy open interest (216,886 puts vs 138,339 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 362 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Dec 18	32.25	32.90	$32.58	2.0%	14	0.45	324
$390.00	Dec 18	54.40	55.50	$54.95	2.0%	27	0.63	200
$420.00	Dec 18	40.20	41.05	$40.63	2.1%	146	0.52	442
$410.00	Dec 4	38.85	39.70	$39.28	2.2%	23	0.55	2
$380.00	Dec 18	59.90	61.25	$60.58	2.2%	77	0.67	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Dec 18	89.25	90.50	$89.88	1.4%	62	0.66	651
$470.00	Dec 18	81.75	83.15	$82.45	1.7%	6	0.63	--
$460.00	Dec 18	74.65	76.05	$75.35	1.9%	5	0.60	325
$450.00	Nov 20	52.75	53.75	$53.25	1.9%	33	0.67	1.3K
$450.00	Dec 18	67.85	69.15	$68.50	1.9%	18	0.57	832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Nov 6	0.81	0.95	$0.88	15.9%	69	0.06	103

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Nov 6	0.85	1.02	$0.94	18.1%	169	0.05	178

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 6	77.00	80.95	$78.97	5.0%	6	1.00	16
$335.00	Nov 6	72.05	76.10	$74.07	5.5%	40	1.00	39
$340.00	Nov 6	67.05	71.25	$69.15	6.1%	118	1.00	32
$345.00	Nov 6	62.25	66.50	$64.38	6.6%	38	1.00	18
$350.00	Nov 6	57.60	61.75	$59.68	7.0%	88	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Nov 6	75.95	79.10	$77.53	4.1%	24	0.94	92
$487.50	Nov 6	77.45	81.60	$79.53	5.2%	1	0.94	--
$490.00	Nov 6	80.00	84.05	$82.03	4.9%	25	0.94	127
$480.00	Nov 6	70.15	74.30	$72.22	5.7%	21	0.93	201
$477.50	Nov 6	67.70	71.85	$69.78	5.9%	9	0.93	76

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 33.9K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 6	2.85	2.95	$2.90	3.4%	4.5K	0.16	721
$440.00	Nov 6	4.30	4.75	$4.53	9.9%	1.1K	0.23	857
$407.50	Nov 6	15.70	16.10	$15.90	2.5%	736	0.65	65
$470.00	Nov 6	0.98	1.12	$1.05	13.3%	703	0.07	455
$405.00	Nov 6	17.05	17.65	$17.35	3.5%	645	0.69	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 6	7.55	8.05	$7.80	6.4%	1.3K	0.29	1.2K
$400.00	Nov 6	11.20	11.65	$11.43	3.9%	1.1K	0.38	2.4K
$350.00	Nov 6	1.09	1.24	$1.17	12.8%	905	0.06	1.8K
$380.00	Nov 6	5.00	5.30	$5.15	5.8%	517	0.21	416
$380.00	Dec 18	29.60	30.45	$30.03	2.8%	414	0.33	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 27.7%, max 40.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Nov 6	Dec 18	106.1%	77.2%	37.5%	286	1.1K
$397.50	Nov 6	Nov 20	107.6%	79.2%	35.7%	79	65
$407.50	Nov 6	Nov 20	105.8%	78.4%	34.9%	748	65
$402.50	Nov 6	Nov 20	106.0%	78.8%	34.6%	104	46
$405.00	Nov 6	Dec 11	105.7%	80.3%	31.6%	647	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Nov 6	Dec 18	109.5%	78.0%	40.4%	931	1.8K
$390.00	Nov 6	Dec 18	107.5%	77.5%	38.8%	1.3K	2.9K
$400.00	Nov 6	Dec 18	106.1%	77.2%	37.5%	1.1K	4.1K
$377.50	Nov 6	Nov 20	109.9%	80.9%	35.9%	59	209
$382.50	Nov 6	Nov 20	108.9%	80.4%	35.4%	30	181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.66, avg 2.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$400.00	Dec 4	$27.17	$17.83	$27.17	79%	0.66	$382.17
$360.00	$390.00	Nov 27	$18.24	$11.76	$18.24	79%	0.64	$378.24
$370.00	$390.00	Nov 20	$12.50	$7.50	$12.50	82%	0.60	$382.50
$360.00	$370.00	Dec 18	$5.72	$4.28	$5.72	75%	0.75	$365.72
$425.00	$440.00	Dec 11	$5.65	$9.35	$5.65	49%	1.65	$430.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$427.50	Nov 6	$1.27	$1.23	$1.27	68%	0.97	$428.73
$425.00	$422.50	Nov 13	$1.04	$1.46	$1.04	58%	1.40	$423.96
$350.00	$345.00	Dec 11	$0.75	$4.25	$0.75	23%	5.67	$349.25
$475.00	$472.50	Nov 20	$1.59	$0.91	$1.59	77%	0.57	$473.41
$415.00	$412.50	Nov 13	$1.00	$1.50	$1.00	51%	1.50	$414.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 0.68, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$485.00	Nov 6	$0.96	$0.96	$1.54	93%	0.62	$483.46
$485.00	$490.00	Nov 27	$1.65	$1.65	$3.35	76%	0.49	$486.65
$430.00	$435.00	Dec 4	$2.52	$2.52	$2.48	53%	1.02	$432.52
$475.00	$480.00	Nov 27	$1.40	$1.40	$3.60	72%	0.39	$476.40
$475.00	$477.50	Nov 6	$0.16	$0.16	$2.34	95%	0.07	$475.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$365.00	Dec 11	$8.10	$8.10	$11.90	65%	0.68	$376.90
$400.00	$385.00	Dec 11	$7.33	$7.33	$7.67	60%	0.96	$392.67
$400.00	$390.00	Dec 18	$4.91	$4.91	$5.09	60%	0.96	$395.09
$370.00	$360.00	Dec 18	$3.72	$3.72	$6.28	70%	0.59	$366.28
$390.00	$380.00	Dec 18	$4.39	$4.39	$5.61	63%	0.78	$385.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $6.58, cheapest $6.44)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Nov 6	Nov 13	$7.05	105.8%	82.2%
$405.00	Nov 6	Nov 13	$6.95	105.7%	82.6%
$432.50	Nov 6	Nov 13	$6.20	98.6%	79.3%
$430.00	Nov 6	Nov 13	$6.40	97.7%	79.1%
$422.50	Nov 6	Nov 13	$6.65	96.4%	78.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.50	Nov 6	Nov 13	$6.44	107.6%	83.2%
$402.50	Nov 6	Nov 13	$6.62	106.0%	82.4%
$407.50	Nov 6	Nov 13	$6.73	105.8%	82.2%
$395.00	Nov 6	Nov 13	$6.55	106.9%	83.7%
$400.00	Nov 6	Nov 13	$6.70	106.1%	83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 7.54% of stock, avg 13.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Nov 6	$15.90	$14.90	$30.80	$376.70	$438.30	7.54%
$410.00	Nov 6	$14.73	$16.15	$30.88	$379.12	$440.88	7.56%
$405.00	Nov 6	$17.35	$13.65	$31.00	$374.00	$436.00	7.59%
$412.50	Nov 6	$13.73	$17.73	$31.46	$381.04	$443.96	7.70%
$402.50	Nov 6	$18.95	$12.53	$31.48	$371.02	$433.98	7.71%
$400.00	Nov 6	$20.15	$11.43	$31.58	$368.42	$431.58	7.73%
$415.00	Nov 6	$12.63	$19.18	$31.81	$383.19	$446.81	7.79%
$417.50	Nov 6	$11.55	$20.33	$31.88	$385.62	$449.38	7.81%
$420.00	Nov 6	$10.35	$21.83	$32.18	$387.82	$452.18	7.88%
$397.50	Nov 6	$22.00	$10.58	$32.58	$364.92	$430.08	7.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 4.51% of stock, avg 13.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$400.00	Nov 6	$6.98	$11.43	$18.41	$381.59	$448.41
$427.50	$400.00	Nov 6	$7.68	$11.43	$19.11	$380.89	$446.61
$425.00	$400.00	Nov 6	$8.53	$11.43	$19.96	$380.04	$444.96
$430.00	$402.50	Nov 6	$6.98	$12.53	$19.51	$382.99	$449.51
$427.50	$402.50	Nov 6	$7.68	$12.53	$20.21	$382.29	$447.71
$425.00	$402.50	Nov 6	$8.53	$12.53	$21.06	$381.44	$446.06
$422.50	$400.00	Nov 6	$9.48	$11.43	$20.91	$379.09	$443.41
$422.50	$402.50	Nov 6	$9.48	$12.53	$22.01	$380.49	$444.51
$430.00	$405.00	Nov 6	$6.98	$13.65	$20.63	$384.37	$450.63
$427.50	$405.00	Nov 6	$7.68	$13.65	$21.33	$383.67	$448.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.78, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/360	460/465	Nov 27	$3.20	$1.80	42%	1.78	$356.80	$463.20
335/340	460/465	Nov 27	$2.78	$2.22	49%	1.25	$337.22	$462.78
365/370	460/465	Nov 27	$3.28	$1.72	38%	1.91	$366.72	$463.28
340/345	465/470	Dec 11	$2.85	$2.15	43%	1.33	$342.15	$467.85
345/350	460/465	Nov 27	$2.71	$2.29	46%	1.18	$347.29	$462.71
335/340	465/470	Dec 11	$2.73	$2.27	45%	1.20	$337.27	$467.73
355/360	465/470	Dec 11	$3.00	$2.00	39%	1.50	$357.00	$468.00
360/365	465/470	Dec 11	$3.07	$1.93	37%	1.59	$361.93	$468.07
365/368	432/435	Nov 6	$0.98	$1.52	56%	0.64	$366.52	$433.48
370/375	460/465	Nov 27	$3.05	$1.95	36%	1.56	$371.95	$463.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Dec 18	$0.19	$9.81	7%	51.63
$470.00	$480.00	$490.00	Dec 18	$0.21	$9.79	6%	46.62
$440.00	$450.00	$460.00	Dec 18	$0.28	$9.72	7%	34.71
$390.00	$400.00	$410.00	Dec 18	$0.37	$9.63	8%	26.03
$460.00	$465.00	$470.00	Nov 27	$0.08	$4.92	4%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Dec 18	$0.14	$9.86	7%	70.43
$390.00	$400.00	$410.00	Dec 18	$0.24	$9.76	7%	40.67
$400.00	$410.00	$420.00	Dec 18	$0.25	$9.75	7%	39.00
$420.00	$430.00	$440.00	Dec 18	$0.25	$9.75	7%	39.00
$340.00	$350.00	$360.00	Dec 18	$0.23	$9.77	6%	42.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-19.23, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$370.00	1:2	Nov 20	-$19.23	$20.77
$355.00	$400.00	1:2	Dec 4	-$17.11	$27.89
$485.00	$487.50	1:2	Nov 6	-$0.36	$2.14
$487.50	$490.00	1:2	Nov 6	-$0.39	$2.11
$475.00	$477.50	1:2	Nov 6	-$0.48	$2.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$330.00	1:2	Nov 6	-$0.22	$4.78
$340.00	$335.00	1:2	Nov 6	-$0.28	$4.72
$345.00	$340.00	1:2	Nov 6	-$0.50	$4.50
$350.00	$345.00	1:2	Nov 6	-$0.71	$4.29
$355.00	$350.00	1:2	Nov 6	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 7.90%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Dec 18	$32.25	0.45	7.7%	7.90%	15.63%	14	324
$420.00	Dec 18	$40.20	0.52	2.8%	9.84%	12.68%	146	442
$430.00	Dec 18	$35.80	0.48	5.3%	8.77%	14.05%	29	308
$450.00	Dec 18	$28.70	0.41	10.2%	7.03%	17.21%	91	405
$410.00	Dec 18	$44.35	0.56	0.4%	10.86%	11.25%	69	145
$460.00	Dec 18	$25.35	0.38	12.6%	6.21%	18.84%	17	1.1K
$470.00	Dec 18	$22.50	0.35	15.1%	5.51%	20.59%	34	584
$480.00	Dec 18	$20.05	0.32	17.5%	4.91%	22.44%	49	218
$410.00	Dec 11	$41.20	0.55	0.4%	10.09%	10.48%	5	--
$440.00	Dec 11	$28.05	0.44	7.7%	6.87%	14.61%	2	5

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 31,979

Total Puts 23,928

Put/Call Ratio 0.75

Net Difference 8,051

Prior's Put/Call Breakdown

Total Calls 40,858

Total Puts 56,176

Put/Call Ratio 1.37

Net Difference -15,318

Prior 7-Day Put/Call Summary

Total Calls 293,334

Total Puts 349,055

Average Put/Call Ratio 1.12

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