DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$316.91 -14.89%

$315.00 (-0.60%)🌙

as of 11/05 06:23 PM

(11/4 18:27) ◀

Thursday, November 5, 2026 (6:23pm)

▶ (11/6 18:20)

◀ 11/5 18:23 ▶

Option Volume

Detail

ℹ

Current (11/05) 173,404

Calls: 67,192 (39%)

Puts: 106,212 (61%)

Prior (11/04) 96,702

Calls: 49,647 (51%)

Puts: 47,055 (49%)

Current vs Prior +79.32%

Calls: +35.34% (Calls)

Puts: +125.72% (Puts)

Prior 7-Day Total 643,827

Calls: 290,507 (45%)

Puts: 353,320 (55%)

Prior 7-Day Average 91,975

Calls: 41,501 (45%)

Puts: 50,474 (55%)

Current vs Prior 7-Day Avg +88.53%

Calls: +61.90%

Puts: +110.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05) $553.16M

Calls: $80.15M (14%)

Puts: $473.01M (86%)

Prior (11/04) $180.26M

Calls: $61.22M (34%)

Puts: $119.04M (66%)

Current vs Prior +206.87%

Calls: +30.92%

Puts: +297.36%

Prior 7-Day Total $953.70M

Calls: $371.02M (39%)

Puts: $582.68M (61%)

Prior 7-Day Average $136.24M

Calls: $53.00M (39%)

Puts: $83.24M (61%)

Current vs Prior 7-Day Avg +306.01%

Calls: +51.21%

Puts: +468.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 1.58

Prior (11/04) 0.95

Current vs Prior +66.78%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg +38.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05) 508,865

Calls: 195,009 (38%)

Puts: 313,856 (62%)

Prior (11/04) 408,905

Calls: 166,820 (41%)

Puts: 242,085 (59%)

Current vs Prior +24.45%

Prior 7-Day Total 2,558,152

Calls: 1,038,235 (41%)

Puts: 1,519,917 (59%)

Prior 7-Day Average 365,450

Calls: 148,319 (41%)

Puts: 217,131 (59%)

Current vs Prior 7-Day Avg +39.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.47% | 13.36%16.87% | 27.37%

Prior 6.22% | 10.76%13.55% | 23.49%

Current vs Prior +20.03% | +24.09%+24.46% | +16.52%

Prior 7-Day Avg 6.57% | 10.36%13.96% | 22.38%

Current vs 7-Day Avg +13.72% | +28.99%+20.81% | +22.29%

Prior 7-Day Eod 6.22% | 10.76%13.55% | 23.49%

Current vs 7-Day Eod +20.03% | +24.09%+24.46% | +16.52%

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 11.39% | 6.39%

Calls: 11.60% | 5.99%

Puts: 11.17% | 6.78%

Current vs 7-Day Avg +54.98% | +20.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($473.01M) vs calls ($80.15M). Massive premium surge with dollar volume up 207% vs prior. Dollar volume significantly above 7-day average (306% higher). Above-average activity with volume up 79% vs prior.

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 211 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Dec 18	39.60	40.80	$40.20	3.0%	87	0.56	204
$330.00	Dec 18	35.10	36.30	$35.70	3.4%	770	0.52	49
$270.00	Dec 18	66.65	69.10	$67.88	3.6%	2	0.75	--
$260.00	Dec 18	73.50	76.40	$74.95	3.9%	16	0.78	665
$300.00	Dec 18	48.80	50.75	$49.78	3.9%	42	0.64	307

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Dec 18	65.10	67.20	$66.15	3.2%	130	0.61	596
$375.00	Nov 27	69.25	71.70	$70.47	3.5%	37	0.72	75
$380.00	Dec 18	78.90	81.75	$80.33	3.5%	262	0.68	1.1K
$370.00	Nov 27	65.40	67.90	$66.65	3.8%	75	0.70	130
$370.00	Dec 18	71.70	74.45	$73.08	3.8%	56	0.64	927

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Nov 6	50.00	53.95	$51.98	7.6%	2	0.98	1
$270.00	Nov 6	45.15	49.25	$47.20	8.7%	9	0.97	--
$275.00	Nov 6	40.40	44.65	$42.53	10.0%	4	0.95	--
$280.00	Nov 6	35.70	40.00	$37.85	11.4%	38	0.93	1
$255.00	Nov 13	63.00	66.50	$64.75	5.4%	10	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Nov 6	25.75	30.00	$27.88	15.2%	97	1.00	--
$345.00	Nov 6	28.20	32.10	$30.15	12.9%	524	1.00	255
$347.50	Nov 6	30.05	34.35	$32.20	13.4%	93	1.00	--
$350.00	Nov 6	33.50	36.50	$35.00	8.6%	1.1K	1.00	1.5K
$352.50	Nov 6	34.85	38.75	$36.80	10.6%	63	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 85.5K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	0.91	1.30	$1.11	35.1%	2.3K	0.10	87
$350.00	Nov 20	12.00	13.25	$12.63	9.9%	1.8K	0.34	123
$360.00	Nov 6	0.35	0.59	$0.47	51.1%	1.7K	0.05	102
$340.00	Dec 18	29.50	32.00	$30.75	8.1%	1.2K	0.48	233
$370.00	Nov 6	0.05	0.37	$0.21	152.4%	896	0.02	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Nov 6	3.15	4.50	$3.83	35.2%	8.1K	0.25	748
$290.00	Dec 18	27.25	28.95	$28.10	6.0%	4.7K	0.34	3.3K
$340.00	Nov 20	37.80	40.25	$39.03	6.3%	4.0K	0.62	4.6K
$320.00	Nov 6	11.70	12.65	$12.18	7.8%	3.1K	0.56	463
$330.00	Nov 6	17.75	19.85	$18.80	11.2%	2.3K	0.74	551

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 53.4%, max 84.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Nov 6	Dec 18	170.6%	93.2%	83.0%	235	91
$320.00	Nov 6	Dec 18	167.8%	96.6%	73.7%	651	220
$300.00	Nov 6	Dec 18	163.3%	95.1%	71.7%	91	314
$330.00	Nov 6	Dec 18	162.5%	95.5%	70.1%	1.6K	70
$340.00	Nov 6	Dec 18	155.1%	92.6%	67.4%	1.9K	291

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Nov 6	Dec 18	178.9%	96.9%	84.7%	5.8K	3.5K
$310.00	Nov 6	Dec 18	170.6%	93.2%	83.0%	2.1K	1.0K
$305.00	Nov 6	Dec 11	173.1%	96.9%	78.6%	379	42
$320.00	Nov 6	Dec 18	167.8%	96.6%	73.7%	3.9K	1.7K
$300.00	Nov 6	Dec 18	163.3%	95.1%	71.7%	9.8K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 1.05, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$325.00	Dec 4	$12.17	$12.83	$12.17	63%	1.05	$312.17
$280.00	$305.00	Dec 11	$14.72	$10.28	$14.72	71%	0.70	$294.72
$310.00	$320.00	Dec 11	$4.37	$5.63	$4.37	59%	1.29	$314.37
$310.00	$320.00	Dec 18	$4.50	$5.50	$4.50	60%	1.22	$314.50
$360.00	$370.00	Dec 18	$2.65	$7.35	$2.65	40%	2.77	$362.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$340.00	Nov 6	$1.65	$0.85	$1.65	100%	0.52	$340.85
$350.00	$347.50	Nov 13	$1.32	$1.18	$1.32	74%	0.89	$348.68
$365.00	$362.50	Nov 20	$1.53	$0.97	$1.53	77%	0.63	$363.47
$300.00	$297.50	Nov 20	$0.58	$1.92	$0.58	36%	3.31	$299.42
$285.00	$282.50	Nov 20	$0.38	$2.12	$0.38	28%	5.58	$284.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.59, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Nov 13	$1.60	$1.60	$0.90	53%	1.78	$326.60
$345.00	$347.50	Nov 13	$1.20	$1.20	$1.30	68%	0.92	$346.20
$362.50	$365.00	Nov 6	$0.51	$0.51	$1.99	93%	0.26	$363.01
$317.50	$320.00	Nov 20	$1.63	$1.63	$0.87	46%	1.87	$319.13
$330.00	$332.50	Nov 20	$1.40	$1.40	$1.10	54%	1.27	$331.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$270.00	Dec 4	$3.70	$3.70	$6.30	71%	0.59	$276.30
$290.00	$280.00	Dec 18	$4.05	$4.05	$5.95	66%	0.68	$285.95
$280.00	$270.00	Dec 18	$3.60	$3.60	$6.40	70%	0.56	$276.40
$270.00	$260.00	Dec 4	$3.05	$3.05	$6.95	75%	0.44	$266.95
$270.00	$260.00	Dec 18	$3.22	$3.22	$6.78	74%	0.47	$266.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $7.57, cheapest $9.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Nov 6	Nov 13	$10.28	173.1%	112.3%
$310.00	Nov 6	Nov 13	$9.72	170.6%	111.4%
$320.00	Nov 6	Nov 13	$9.75	167.8%	111.7%
$315.00	Nov 6	Nov 13	$9.85	164.9%	109.6%
$330.00	Nov 6	Nov 13	$9.48	162.5%	110.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Nov 6	Nov 13	$9.58	173.1%	112.3%
$310.00	Nov 6	Nov 13	$9.98	170.6%	111.4%
$320.00	Nov 6	Nov 13	$10.17	167.8%	111.7%
$315.00	Nov 6	Nov 13	$10.20	164.9%	109.6%
$325.00	Nov 6	Nov 13	$9.93	162.8%	111.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 6.68% of stock, avg 16.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Nov 6	$11.48	$9.68	$21.16	$293.84	$336.16	6.68%
$320.00	Nov 6	$9.10	$12.18	$21.28	$298.72	$341.28	6.71%
$310.00	Nov 6	$14.23	$7.70	$21.93	$288.07	$331.93	6.92%
$325.00	Nov 6	$6.80	$15.25	$22.05	$302.95	$347.05	6.96%
$305.00	Nov 6	$17.02	$5.90	$22.92	$282.08	$327.92	7.23%
$330.00	Nov 6	$5.15	$18.80	$23.95	$306.05	$353.95	7.56%
$300.00	Nov 6	$20.60	$3.83	$24.43	$275.57	$324.43	7.71%
$332.50	Nov 6	$4.18	$20.50	$24.68	$307.82	$357.18	7.79%
$335.00	Nov 6	$3.60	$22.23	$25.83	$309.17	$360.83	8.15%
$337.50	Nov 6	$3.18	$24.00	$27.18	$310.32	$364.68	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.10% of stock, avg 14.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$295.00	Nov 6	$3.60	$3.06	$6.66	$288.34	$341.66
$335.00	$300.00	Nov 6	$3.60	$3.83	$7.43	$292.57	$342.43
$332.50	$295.00	Nov 6	$4.18	$3.06	$7.24	$287.76	$339.74
$332.50	$300.00	Nov 6	$4.18	$3.83	$8.01	$291.99	$340.51
$330.00	$295.00	Nov 6	$5.15	$3.06	$8.21	$286.79	$338.21
$330.00	$300.00	Nov 6	$5.15	$3.83	$8.98	$291.02	$338.98
$335.00	$305.00	Nov 6	$3.60	$5.90	$9.50	$295.50	$344.50
$332.50	$305.00	Nov 6	$4.18	$5.90	$10.08	$294.92	$342.58
$330.00	$305.00	Nov 6	$5.15	$5.90	$11.05	$293.95	$341.05
$325.00	$295.00	Nov 6	$6.80	$3.06	$9.86	$285.14	$334.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 0.98, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
300/305	345/348	Nov 6	$2.48	$2.52	53%	0.98	$302.52	$347.48
300/305	348/350	Nov 6	$2.29	$2.71	56%	0.85	$302.71	$349.79
300/305	338/340	Nov 6	$2.76	$2.24	45%	1.23	$302.24	$340.26
300/305	340/342	Nov 6	$2.54	$2.46	48%	1.03	$302.46	$342.54
300/305	342/345	Nov 6	$2.35	$2.65	51%	0.89	$302.65	$344.85
300/305	330/332	Nov 6	$3.04	$1.96	35%	1.55	$301.96	$333.04
265/270	345/348	Nov 6	$0.62	$4.38	81%	0.14	$269.38	$345.62
280/285	345/348	Nov 6	$0.94	$4.06	74%	0.23	$284.06	$345.94
265/270	348/350	Nov 6	$0.43	$4.57	84%	0.09	$269.57	$347.93
285/290	345/348	Nov 6	$1.10	$3.90	70%	0.28	$288.90	$346.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$320.00	$325.00	Nov 6	$0.08	$4.92	15%	61.50
$295.00	$300.00	$305.00	Nov 6	$0.17	$4.83	12%	28.41
$340.00	$350.00	$360.00	Dec 18	$0.25	$9.75	7%	39.00
$280.00	$290.00	$300.00	Dec 18	$0.31	$9.69	8%	31.26
$345.00	$350.00	$355.00	Nov 27	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Dec 4	$0.12	$9.88	8%	82.33
$280.00	$290.00	$300.00	Nov 27	$0.22	$9.78	9%	44.45
$310.00	$320.00	$330.00	Dec 18	$0.16	$9.84	8%	61.50
$305.00	$310.00	$315.00	Nov 6	$0.18	$4.82	15%	26.78
$320.00	$330.00	$340.00	Dec 18	$0.22	$9.78	8%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.04, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Nov 6	-$0.04	$2.46
$372.50	$375.00	1:2	Nov 6	-$0.10	$2.40
$365.00	$367.50	1:2	Nov 6	-$0.13	$2.37
$370.00	$372.50	1:2	Nov 6	-$0.11	$2.39
$367.50	$370.00	1:2	Nov 6	-$0.19	$2.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$265.00	1:2	Nov 6	-$0.15	$4.85
$275.00	$270.00	1:2	Nov 6	-$0.36	$4.64
$285.00	$280.00	1:2	Nov 6	-$0.57	$4.43
$280.00	$275.00	1:2	Nov 6	-$0.46	$4.54
$290.00	$285.00	1:2	Nov 6	-$0.94	$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 11.08%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Dec 18	$35.10	0.52	4.1%	11.08%	15.21%	770	49
$320.00	Dec 18	$39.60	0.56	1.0%	12.50%	13.47%	87	204
$350.00	Dec 18	$26.20	0.44	10.4%	8.27%	18.71%	146	492
$360.00	Dec 18	$23.05	0.41	13.6%	7.27%	20.87%	411	199
$340.00	Dec 18	$29.50	0.48	7.3%	9.31%	16.59%	1.2K	233
$370.00	Dec 18	$20.60	0.37	16.8%	6.50%	23.25%	55	217
$380.00	Dec 18	$18.00	0.34	19.9%	5.68%	25.59%	240	446
$330.00	Dec 11	$32.55	0.51	4.1%	10.27%	14.40%	12	--
$335.00	Dec 11	$30.15	0.49	5.7%	9.51%	15.22%	13	--
$325.00	Dec 11	$34.40	0.53	2.5%	10.85%	13.41%	16	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 67,192

Total Puts 106,212

Put/Call Ratio 1.58

Net Difference -39,020

Prior's Put/Call Breakdown

Total Calls 49,647

Total Puts 47,055

Put/Call Ratio 0.95

Net Difference 2,592

Prior 7-Day Put/Call Summary

Total Calls 290,507

Total Puts 353,320

Average Put/Call Ratio 1.14

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