DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$372.36 -8.82%

$371.12 (-0.33%)🌙

as of 11/04 06:27 PM

(11/3 18:24) ◀

Wednesday, November 4, 2026 (6:27pm)

▶ (11/5 18:23)

◀ 11/4 18:27 ▶

Option Volume

Detail

ℹ

Current (11/04) 96,702

Calls: 49,647 (51%)

Puts: 47,055 (49%)

Prior (11/03) 55,907

Calls: 31,979 (57%)

Puts: 23,928 (43%)

Current vs Prior +72.97%

Calls: +55.25% (Calls)

Puts: +96.65% (Puts)

Prior 7-Day Total 612,459

Calls: 282,463 (46%)

Puts: 329,996 (54%)

Prior 7-Day Average 87,494

Calls: 40,351 (46%)

Puts: 47,142 (54%)

Current vs Prior 7-Day Avg +10.52%

Calls: +23.04%

Puts: -0.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $180.26M

Calls: $61.22M (34%)

Puts: $119.04M (66%)

Prior (11/03) $92.42M

Calls: $43.25M (47%)

Puts: $49.17M (53%)

Current vs Prior +95.04%

Calls: +41.54%

Puts: +142.11%

Prior 7-Day Total $856.89M

Calls: $360.69M (42%)

Puts: $496.20M (58%)

Prior 7-Day Average $122.41M

Calls: $51.53M (42%)

Puts: $70.89M (58%)

Current vs Prior 7-Day Avg +47.26%

Calls: +18.81%

Puts: +67.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.95

Prior (11/03) 0.75

Current vs Prior +26.67%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -12.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04) 408,905

Calls: 166,820 (41%)

Puts: 242,085 (59%)

Prior (11/03) 355,225

Calls: 138,339 (39%)

Puts: 216,886 (61%)

Current vs Prior +15.11%

Prior 7-Day Total 2,437,770

Calls: 980,220 (40%)

Puts: 1,457,550 (60%)

Prior 7-Day Average 348,252

Calls: 140,031 (40%)

Puts: 208,221 (60%)

Current vs Prior 7-Day Avg +17.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.22% | 10.76%13.55% | 23.49%

Prior 7.85% | 11.23%13.93% | 23.08%

Current vs Prior -20.74% | -4.12%-2.73% | +1.79%

Prior 7-Day Avg 6.63% | 10.25%14.04% | 22.14%

Current vs 7-Day Avg -6.16% | +5.02%-3.48% | +6.12%

Prior 7-Day Eod 7.85% | 11.23%13.93% | 23.08%

Current vs 7-Day Eod -20.74% | -4.12%-2.73% | +1.79%

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 9.30% | 5.95%

Calls: 9.42% | 5.60%

Puts: 9.18% | 6.31%

Current vs 7-Day Avg +89.76% | +28.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($119.04M). Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 73% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 325 of results (avg 5.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Nov 20	49.25	49.90	$49.58	1.3%	22	0.77	--
$350.00	Nov 20	37.25	37.75	$37.50	1.3%	25	0.68	112
$347.50	Nov 20	38.90	39.45	$39.17	1.4%	9	0.69	--
$342.50	Nov 20	42.20	42.80	$42.50	1.4%	11	0.72	--
$337.50	Nov 20	45.65	46.30	$45.97	1.4%	14	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Nov 20	35.55	36.00	$35.78	1.3%	53	0.60	--
$422.50	Nov 20	57.05	58.05	$57.55	1.7%	25	0.76	--
$425.00	Nov 20	59.00	60.05	$59.53	1.8%	49	0.78	636
$417.50	Nov 20	53.15	54.10	$53.63	1.8%	18	0.74	14
$427.50	Nov 20	61.05	62.15	$61.60	1.8%	6	0.79	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Nov 6	0.69	0.83	$0.76	18.4%	240	0.07	202
$420.00	Nov 6	0.60	0.69	$0.65	13.8%	1.1K	0.06	412
$415.00	Nov 6	0.82	0.95	$0.89	14.6%	1.0K	0.07	176

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 6	0.77	0.91	$0.84	16.7%	1.0K	0.06	343

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 6	70.80	74.00	$72.40	4.4%	6	0.99	--
$315.00	Nov 6	56.00	59.20	$57.60	5.6%	12	0.97	--
$320.00	Nov 6	51.10	54.30	$52.70	6.1%	12	0.97	--
$325.00	Nov 6	46.25	49.50	$47.88	6.8%	116	0.96	7
$300.00	Nov 13	72.60	75.80	$74.20	4.3%	2	0.94	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 6	51.65	54.95	$53.30	6.2%	57	1.00	529
$427.50	Nov 6	54.10	57.25	$55.68	5.7%	4	1.00	83
$430.00	Nov 6	56.55	59.70	$58.13	5.4%	82	1.00	268
$432.50	Nov 6	59.00	62.15	$60.58	5.2%	2	1.00	--
$435.00	Nov 6	61.45	64.65	$63.05	5.1%	77	1.00	216

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 59.6K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	2.37	2.49	$2.43	4.9%	1.9K	0.17	706
$420.00	Nov 6	0.60	0.69	$0.65	13.8%	1.1K	0.06	412
$410.00	Nov 6	1.17	1.33	$1.25	12.8%	1.1K	0.10	184
$415.00	Nov 6	0.82	0.95	$0.89	14.6%	1.0K	0.07	176
$380.00	Nov 20	20.95	21.60	$21.28	3.1%	900	0.49	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	3.20	3.35	$3.28	4.6%	2.5K	0.20	1.8K
$370.00	Nov 6	9.60	10.15	$9.88	5.6%	1.7K	0.46	299
$375.00	Nov 6	12.00	12.75	$12.38	6.1%	1.2K	0.53	573
$325.00	Nov 13	4.05	4.60	$4.32	12.7%	1.1K	0.15	39
$330.00	Nov 6	0.77	0.91	$0.84	16.7%	1.0K	0.06	343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 27.2%, max 32.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Nov 6	Dec 18	105.5%	79.4%	32.8%	140	531
$372.50	Nov 6	Nov 20	102.8%	78.4%	31.1%	508	16
$360.00	Nov 6	Dec 18	103.5%	79.1%	30.8%	165	212
$367.50	Nov 6	Nov 20	102.4%	78.7%	30.0%	464	27
$370.00	Nov 6	Dec 18	102.0%	78.7%	29.7%	920	142

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Nov 6	Dec 18	105.5%	79.4%	32.8%	3.1K	3.5K
$372.50	Nov 6	Nov 20	102.8%	78.4%	31.1%	706	301
$360.00	Nov 6	Dec 18	103.5%	79.1%	30.8%	1.1K	1.2K
$367.50	Nov 6	Nov 20	102.4%	78.7%	30.0%	456	224
$370.00	Nov 6	Dec 18	102.0%	78.7%	29.7%	2.0K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 0.53, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$355.00	Dec 4	$29.40	$15.60	$29.40	80%	0.53	$339.40
$400.00	$410.00	Dec 18	$3.18	$6.82	$3.18	45%	2.14	$403.18
$330.00	$340.00	Dec 18	$6.07	$3.93	$6.07	72%	0.65	$336.07
$320.00	$330.00	Dec 18	$6.47	$3.53	$6.47	75%	0.55	$326.47
$340.00	$350.00	Dec 18	$5.75	$4.25	$5.75	68%	0.74	$345.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$345.00	Nov 13	$0.32	$2.18	$0.32	28%	6.81	$347.18
$365.00	$362.50	Nov 13	$0.80	$1.70	$0.80	42%	2.12	$364.20
$405.00	$402.50	Nov 13	$1.61	$0.89	$1.61	73%	0.55	$403.39
$397.50	$395.00	Nov 13	$1.47	$1.03	$1.47	68%	0.70	$396.03
$342.50	$340.00	Nov 13	$0.45	$2.05	$0.45	24%	4.56	$342.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 1.00, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$440.00	Nov 6	$0.28	$0.28	$2.22	96%	0.13	$437.78
$387.50	$390.00	Nov 13	$1.10	$1.10	$1.40	59%	0.79	$388.60
$422.50	$425.00	Nov 6	$0.17	$0.17	$2.33	95%	0.07	$422.67
$400.00	$402.50	Nov 13	$0.83	$0.83	$1.67	68%	0.50	$400.83
$372.50	$375.00	Nov 20	$1.38	$1.38	$1.12	47%	1.23	$373.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Dec 4	$2.50	$2.50	$2.50	71%	1.00	$332.50
$360.00	$350.00	Dec 18	$4.72	$4.72	$5.28	60%	0.89	$355.28
$370.00	$360.00	Dec 18	$5.03	$5.03	$4.97	56%	1.01	$364.97
$350.00	$340.00	Dec 18	$4.20	$4.20	$5.80	64%	0.72	$345.80
$340.00	$330.00	Dec 18	$3.75	$3.75	$6.25	68%	0.60	$336.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $7.67, cheapest $13.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 20	$13.88	102.8%	80.3%
$372.50	Nov 6	Nov 13	$8.67	102.8%	82.4%
$367.50	Nov 6	Nov 13	$8.60	102.4%	82.4%
$360.00	Nov 6	Nov 13	$8.13	103.5%	83.6%
$375.00	Nov 6	Nov 13	$8.56	103.4%	84.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Nov 6	Nov 13	$8.06	102.8%	81.9%
$372.50	Nov 6	Nov 13	$8.10	102.8%	82.4%
$367.50	Nov 6	Nov 13	$7.85	102.4%	82.4%
$360.00	Nov 6	Nov 13	$7.58	103.5%	83.6%
$375.00	Nov 6	Nov 13	$8.22	103.4%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 5.88% of stock, avg 13.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Nov 6	$10.88	$11.03	$21.91	$350.59	$394.41	5.88%
$370.00	Nov 6	$12.13	$9.88	$22.01	$347.99	$392.01	5.91%
$375.00	Nov 6	$9.77	$12.38	$22.15	$352.85	$397.15	5.95%
$367.50	Nov 6	$13.50	$8.75	$22.25	$345.25	$389.75	5.98%
$377.50	Nov 6	$8.65	$13.77	$22.42	$355.08	$399.92	6.02%
$365.00	Nov 6	$15.10	$7.60	$22.70	$342.30	$387.70	6.10%
$380.00	Nov 6	$7.55	$15.18	$22.73	$357.27	$402.73	6.10%
$382.50	Nov 6	$6.70	$16.93	$23.63	$358.87	$406.13	6.35%
$360.00	Nov 6	$18.25	$5.90	$24.15	$335.85	$384.15	6.49%
$385.00	Nov 6	$5.85	$18.48	$24.33	$360.67	$409.33	6.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.16% of stock, avg 12.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$360.00	Nov 6	$5.85	$5.90	$11.75	$348.25	$396.75
$382.50	$360.00	Nov 6	$6.70	$5.90	$12.60	$347.40	$395.10
$385.00	$365.00	Nov 6	$5.85	$7.60	$13.45	$351.55	$398.45
$382.50	$365.00	Nov 6	$6.70	$7.60	$14.30	$350.70	$396.80
$380.00	$360.00	Nov 6	$7.55	$5.90	$13.45	$346.55	$393.45
$380.00	$365.00	Nov 6	$7.55	$7.60	$15.15	$349.85	$395.15
$385.00	$367.50	Nov 6	$5.85	$8.75	$14.60	$352.90	$399.60
$382.50	$367.50	Nov 6	$6.70	$8.75	$15.45	$352.05	$397.95
$380.00	$367.50	Nov 6	$7.55	$8.75	$16.30	$351.20	$396.30
$377.50	$360.00	Nov 6	$8.65	$5.90	$14.55	$345.45	$392.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 2.91, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/335	425/430	Dec 4	$3.72	$1.28	37%	2.91	$331.28	$428.72
330/335	430/435	Dec 4	$3.57	$1.43	39%	2.50	$331.43	$433.57
315/318	398/400	Nov 13	$1.43	$1.07	54%	1.34	$316.07	$398.93
300/302	398/400	Nov 13	$1.04	$1.46	59%	0.71	$301.46	$398.54
310/312	398/400	Nov 13	$0.96	$1.54	57%	0.62	$311.54	$398.46
322/325	398/400	Nov 13	$1.06	$1.44	52%	0.74	$323.94	$398.56
328/330	398/400	Nov 13	$1.11	$1.39	49%	0.80	$328.89	$398.61
308/310	398/400	Nov 13	$0.89	$1.61	58%	0.55	$309.11	$398.39
340/345	425/430	Dec 4	$3.17	$1.83	33%	1.73	$341.83	$428.17
305/308	398/400	Nov 13	$0.85	$1.65	59%	0.52	$306.65	$398.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Dec 18	$0.18	$9.82	7%	54.56
$370.00	$380.00	$390.00	Dec 18	$0.30	$9.70	7%	32.33
$330.00	$340.00	$350.00	Dec 18	$0.32	$9.68	8%	30.25
$325.00	$330.00	$335.00	Nov 6	$0.06	$4.94	5%	82.33
$360.00	$370.00	$380.00	Dec 18	$0.35	$9.65	8%	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Dec 18	$0.12	$9.88	7%	82.33
$360.00	$370.00	$380.00	Dec 18	$0.15	$9.85	8%	65.67
$400.00	$410.00	$420.00	Dec 18	$0.18	$9.82	7%	54.56
$350.00	$360.00	$370.00	Dec 18	$0.31	$9.69	8%	31.26
$355.00	$360.00	$365.00	Nov 6	$0.27	$4.73	13%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-10.43, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$350.00	1:2	Nov 27	-$10.43	$39.57
$310.00	$355.00	1:2	Dec 4	-$16.35	$28.65
$300.00	$330.00	1:2	Nov 13	-$21.50	$8.50
$422.50	$425.00	1:2	Nov 6	-$0.19	$2.31
$440.00	$442.50	1:2	Nov 6	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$325.00	1:2	Nov 6	-$0.12	$4.88
$305.00	$300.00	1:2	Nov 6	-$0.10	$4.90
$315.00	$310.00	1:2	Nov 6	-$0.17	$4.83
$335.00	$330.00	1:2	Nov 6	-$0.45	$4.55
$325.00	$320.00	1:2	Nov 6	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 7.98%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Dec 18	$29.70	0.45	7.4%	7.98%	15.40%	208	379
$410.00	Dec 18	$26.25	0.42	10.1%	7.05%	17.16%	72	168
$390.00	Dec 18	$33.40	0.49	4.7%	8.97%	13.71%	65	197
$380.00	Dec 18	$37.85	0.53	2.0%	10.16%	12.22%	117	380
$420.00	Dec 18	$23.20	0.39	12.8%	6.23%	19.02%	282	412
$430.00	Dec 18	$20.25	0.35	15.5%	5.44%	20.92%	28	306
$440.00	Dec 18	$17.80	0.32	18.2%	4.78%	22.95%	58	324
$390.00	Dec 11	$30.60	0.48	4.7%	8.22%	12.96%	48	33
$395.00	Dec 11	$28.25	0.46	6.1%	7.59%	13.67%	25	--
$375.00	Dec 11	$37.25	0.54	0.7%	10.00%	10.71%	1	--

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 49,647

Total Puts 47,055

Put/Call Ratio 0.95

Net Difference 2,592

Prior's Put/Call Breakdown

Total Calls 31,979

Total Puts 23,928

Put/Call Ratio 0.75

Net Difference 8,051

Prior 7-Day Put/Call Summary

Total Calls 282,463

Total Puts 329,996

Average Put/Call Ratio 1.09

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