DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$328.53 +3.67%

$330.25 (+0.52%)🌙

as of 11/06 06:20 PM

(11/5 18:23) ◀

Friday, November 6, 2026 (6:20pm)

▶

◀ 11/6 18:20

Option Volume

Detail

ℹ

Current (11/06) 106,379

Calls: 50,808 (48%)

Puts: 55,571 (52%)

Prior (11/05) 173,404

Calls: 67,192 (39%)

Puts: 106,212 (61%)

Current vs Prior -38.65%

Calls: -24.38% (Calls)

Puts: -47.68% (Puts)

Prior 7-Day Total 717,898

Calls: 299,518 (42%)

Puts: 418,380 (58%)

Prior 7-Day Average 102,556

Calls: 42,788 (42%)

Puts: 59,768 (58%)

Current vs Prior 7-Day Avg +3.73%

Calls: +18.74%

Puts: -7.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06) $183.99M

Calls: $47.44M (26%)

Puts: $136.56M (74%)

Prior (11/05) $553.16M

Calls: $80.15M (14%)

Puts: $473.01M (86%)

Current vs Prior -66.74%

Calls: -40.81%

Puts: -71.13%

Prior 7-Day Total $1.36B

Calls: $353.89M (26%)

Puts: $1.01B (74%)

Prior 7-Day Average $194.50M

Calls: $50.56M (26%)

Puts: $143.94M (74%)

Current vs Prior 7-Day Avg -5.40%

Calls: -6.17%

Puts: -5.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 1.09

Prior (11/05) 1.58

Current vs Prior -30.81%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -13.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06) 428,223

Calls: 165,771 (39%)

Puts: 262,452 (61%)

Prior (11/05) 508,865

Calls: 195,009 (38%)

Puts: 313,856 (62%)

Current vs Prior -15.85%

Prior 7-Day Total 2,706,461

Calls: 1,083,761 (40%)

Puts: 1,622,700 (60%)

Prior 7-Day Average 386,637

Calls: 154,823 (40%)

Puts: 231,814 (60%)

Current vs Prior 7-Day Avg +10.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.64% | 11.31%15.32% | 26.58%

Prior 7.47% | 13.36%16.87% | 27.37%

Current vs Prior +51.54% | +14.69%-9.18% | -2.89%

Prior 7-Day Avg 6.82% | 10.93%14.39% | 23.19%

Current vs 7-Day Avg +65.80% | +40.11%+6.43% | +14.64%

Prior 7-Day Eod 7.47% | 13.36%16.87% | 27.37%

Current vs 7-Day Eod +51.54% | +14.69%-9.18% | -2.89%

Sentiment BEARISHBULLISH

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 13.48% | 6.82%

Calls: 13.79% | 6.39%

Puts: 13.16% | 7.24%

Current vs 7-Day Avg +30.98% | +12.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($136.56M). Light premium activity with dollar volume down 67% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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 303 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Nov 13	38.20	38.40	$38.30	0.5%	58	0.78	40
$290.00	Nov 20	49.00	49.40	$49.20	0.8%	83	0.77	59
$320.00	Nov 13	22.75	22.95	$22.85	0.9%	53	0.61	42
$305.00	Nov 20	38.50	38.90	$38.70	1.0%	5	0.69	2
$330.00	Nov 20	24.00	24.25	$24.13	1.0%	142	0.53	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	57.80	58.20	$58.00	0.7%	151	0.76	1.6K
$367.50	Nov 13	43.20	43.55	$43.38	0.8%	49	0.78	56
$385.00	Nov 20	61.80	62.35	$62.08	0.9%	93	0.79	25
$362.50	Nov 20	44.50	44.90	$44.70	0.9%	3	0.67	10
$382.50	Nov 20	59.70	60.25	$59.98	0.9%	31	0.78	15

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. 177 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Nov 6	61.65	65.50	$63.58	6.1%	2	1.00	1
$300.00	Nov 6	27.00	29.75	$28.38	9.7%	23	1.00	32
$310.00	Nov 6	17.00	20.85	$18.93	20.3%	25	1.00	160
$315.00	Nov 6	12.80	14.05	$13.43	9.3%	34	1.00	167
$320.00	Nov 6	7.95	9.05	$8.50	12.9%	69	1.00	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 6	1.58	1.91	$1.75	18.9%	3.3K	1.00	1.1K
$372.50	Nov 6	42.20	45.35	$43.78	7.2%	5	0.99	--
$375.00	Nov 6	44.50	47.85	$46.18	7.3%	32	0.99	86
$377.50	Nov 6	47.00	50.35	$48.68	6.9%	17	0.99	--
$380.00	Nov 6	49.50	52.85	$51.18	6.5%	11	0.99	138

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 67.9K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Nov 6	0.00	0.04	$0.02	200.0%	2.6K	0.02	156
$330.00	Nov 6	0.27	0.40	$0.34	38.2%	2.2K	1.00	277
$340.00	Nov 6	0.00	0.67	$0.34	197.1%	1.9K	0.09	227
$350.00	Nov 6	0.00	0.05	$0.03	166.7%	1.6K	0.01	1.2K
$332.50	Nov 6	0.00	0.13	$0.07	185.7%	1.5K	0.09	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 6	0.00	0.10	$0.05	200.0%	5.2K	0.03	1.1K
$330.00	Nov 6	1.58	1.91	$1.75	18.9%	3.3K	1.00	1.1K
$325.00	Nov 6	0.08	0.13	$0.11	45.5%	2.5K	0.09	305
$335.00	Nov 6	6.00	7.00	$6.50	15.4%	1.8K	0.98	1.5K
$340.00	Nov 6	10.65	12.05	$11.35	12.3%	1.4K	0.91	494

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 160.4%, max 1246.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Nov 6	Nov 20	1238.9%	92.0%	1246.5%	209	210
$297.50	Nov 13	Nov 20	107.7%	101.5%	6.1%	66	41
$295.00	Nov 13	Nov 20	108.5%	102.4%	6.0%	26	10
$322.50	Nov 13	Nov 20	100.4%	96.1%	4.5%	105	95
$317.50	Nov 13	Nov 20	101.7%	97.4%	4.4%	189	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Nov 6	Nov 20	1238.9%	92.0%	1246.5%	30	32
$287.50	Nov 13	Nov 20	111.1%	103.9%	6.9%	94	27
$292.50	Nov 13	Nov 20	109.3%	103.1%	6.1%	18	47
$297.50	Nov 13	Nov 20	107.7%	101.5%	6.1%	71	102
$302.50	Nov 13	Nov 20	106.1%	100.4%	5.7%	123	531

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 0.60, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$320.00	Dec 11	$31.22	$18.78	$31.22	78%	0.60	$301.22
$325.00	$330.00	Nov 6	$3.29	$1.71	$3.29	100%	0.52	$328.29
$300.00	$310.00	Dec 18	$5.37	$4.63	$5.37	67%	0.86	$305.37
$350.00	$360.00	Dec 18	$3.59	$6.41	$3.59	48%	1.79	$353.59
$340.00	$350.00	Dec 18	$4.13	$5.87	$4.13	52%	1.42	$344.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 27	$1.63	$3.37	$1.63	43%	2.07	$323.37
$330.00	$325.00	Nov 6	$1.64	$3.36	$1.64	100%	2.05	$328.36
$335.00	$330.00	Nov 27	$2.20	$2.80	$2.20	48%	1.27	$332.80
$327.50	$325.00	Nov 13	$1.04	$1.46	$1.04	46%	1.40	$326.46
$335.00	$332.50	Nov 13	$1.25	$1.25	$1.25	53%	1.00	$333.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.66, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$372.50	Nov 6	$0.74	$0.74	$1.76	93%	0.42	$370.74
$340.00	$342.50	Nov 6	$0.33	$0.33	$2.17	91%	0.15	$340.33
$347.50	$350.00	Nov 6	$0.29	$0.29	$2.21	94%	0.13	$347.79
$370.00	$375.00	Nov 27	$1.94	$1.94	$3.06	64%	0.63	$371.94
$342.50	$345.00	Nov 13	$1.02	$1.02	$1.48	60%	0.69	$343.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$285.00	Nov 6	$1.99	$1.99	$3.01	89%	0.66	$288.01
$280.00	$270.00	Dec 4	$3.53	$3.53	$6.47	76%	0.55	$276.47
$320.00	$310.00	Dec 11	$4.88	$4.88	$5.12	60%	0.95	$315.12
$310.00	$300.00	Dec 18	$4.48	$4.48	$5.52	64%	0.81	$305.52
$280.00	$270.00	Dec 18	$3.35	$3.35	$6.65	74%	0.50	$276.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.41, cheapest $6.02)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Nov 13	Nov 20	$6.32	103.3%	98.2%
$322.50	Nov 13	Nov 20	$6.75	100.4%	96.1%
$317.50	Nov 13	Nov 20	$6.42	101.7%	97.4%
$327.50	Nov 13	Nov 20	$6.66	98.9%	95.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Nov 13	Nov 20	$6.02	103.3%	98.2%
$322.50	Nov 13	Nov 20	$6.34	100.4%	96.1%
$317.50	Nov 13	Nov 20	$6.31	101.7%	97.4%
$327.50	Nov 13	Nov 20	$6.43	98.9%	95.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.64% of stock, avg 15.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Nov 6	$0.34	$1.75	$2.09	$327.91	$332.09	0.64%
$325.00	Nov 6	$3.63	$0.11	$3.74	$321.26	$328.74	1.14%
$332.50	Nov 6	$0.07	$3.73	$3.80	$328.70	$336.30	1.16%
$335.00	Nov 6	$0.02	$6.50	$6.52	$328.48	$341.52	1.98%
$320.00	Nov 6	$8.50	$0.05	$8.55	$311.45	$328.55	2.60%
$337.50	Nov 6	$0.10	$8.95	$9.05	$328.45	$346.55	2.75%
$340.00	Nov 6	$0.34	$11.35	$11.69	$328.31	$351.69	3.56%
$315.00	Nov 6	$13.43	$0.01	$13.44	$301.56	$328.44	4.09%
$342.50	Nov 6	$0.01	$13.90	$13.91	$328.59	$356.41	4.23%
$345.00	Nov 6	$0.25	$15.78	$16.03	$328.97	$361.03	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.05% of stock, avg 14.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$332.50	$325.00	Nov 6	$0.07	$0.11	$0.18	$324.82	$332.68
$347.50	$325.00	Nov 6	$0.32	$0.11	$0.43	$324.57	$347.93
$340.00	$325.00	Nov 6	$0.34	$0.11	$0.45	$324.55	$340.45
$370.00	$325.00	Nov 6	$0.75	$0.11	$0.86	$324.14	$370.86
$332.50	$290.00	Nov 6	$0.07	$2.00	$2.07	$287.93	$334.57
$340.00	$290.00	Nov 6	$0.34	$2.00	$2.34	$287.66	$342.34
$347.50	$290.00	Nov 6	$0.32	$2.00	$2.32	$287.68	$349.82
$362.50	$325.00	Nov 6	$2.45	$0.11	$2.56	$322.44	$365.06
$370.00	$290.00	Nov 6	$0.75	$2.00	$2.75	$287.25	$372.75
$362.50	$290.00	Nov 6	$2.45	$2.00	$4.45	$285.55	$366.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 7.77, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/290	362/365	Nov 6	$4.43	$0.57	73%	7.77	$285.57	$366.93
285/290	370/372	Nov 6	$2.73	$2.27	82%	1.20	$287.27	$372.73
285/290	348/350	Nov 6	$2.28	$2.72	83%	0.84	$287.72	$349.78
285/290	340/342	Nov 6	$2.32	$2.68	80%	0.87	$287.68	$342.32
300/305	375/380	Nov 27	$3.46	$1.54	33%	2.25	$301.54	$378.46
280/282	350/352	Nov 13	$1.23	$1.27	52%	0.97	$281.27	$351.23
272/275	350/352	Nov 13	$1.14	$1.36	55%	0.84	$273.86	$351.14
278/280	350/352	Nov 13	$1.19	$1.31	53%	0.91	$278.81	$351.19
285/288	350/352	Nov 13	$1.27	$1.23	49%	1.03	$286.23	$351.27
265/268	350/352	Nov 13	$1.05	$1.45	58%	0.72	$266.45	$351.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 2.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$332.50	$335.00	Nov 6	$0.22	$2.28	98%	10.36
$320.00	$330.00	$340.00	Dec 18	$0.08	$9.92	8%	124.00
$350.00	$360.00	$370.00	Dec 18	$0.19	$9.81	7%	51.63
$360.00	$370.00	$380.00	Dec 18	$0.20	$9.80	7%	49.00
$280.00	$290.00	$300.00	Dec 18	$0.22	$9.78	7%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Nov 6	$1.58	$3.42	97%	2.16
$280.00	$290.00	$300.00	Dec 18	$0.15	$9.85	7%	65.67
$270.00	$280.00	$290.00	Dec 18	$0.20	$9.80	7%	49.00
$300.00	$310.00	$320.00	Dec 18	$0.24	$9.76	8%	40.67
$310.00	$320.00	$330.00	Dec 18	$0.28	$9.72	8%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-12.31, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$320.00	1:2	Dec 11	-$12.31	$37.69
$315.00	$320.00	1:2	Nov 6	-$3.57	$1.43
$300.00	$310.00	1:2	Nov 6	-$9.48	$0.52
$385.00	$387.50	1:2	Nov 6	-$0.01	$2.49
$352.50	$355.00	1:2	Nov 6	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$332.50	1:2	Nov 6	-$0.96	$1.54
$315.00	$310.00	1:2	Nov 6	-$0.01	$4.99
$280.00	$275.00	1:2	Nov 6	-$0.01	$4.99
$285.00	$280.00	1:2	Nov 6	-$0.01	$4.99
$310.00	$305.00	1:2	Nov 6	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 8.52%, avg 4.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Dec 18	$28.00	0.44	9.6%	8.52%	18.10%	504	428
$370.00	Dec 18	$24.60	0.41	12.6%	7.49%	20.11%	56	209
$350.00	Dec 18	$31.25	0.48	6.5%	9.51%	16.05%	59	552
$340.00	Dec 18	$35.40	0.52	3.5%	10.78%	14.27%	57	1.1K
$330.00	Dec 18	$40.50	0.56	0.5%	12.33%	12.78%	79	622
$380.00	Dec 18	$21.40	0.37	15.7%	6.51%	22.18%	76	571
$390.00	Dec 18	$18.70	0.34	18.7%	5.69%	24.40%	17	426
$335.00	Dec 11	$35.35	0.53	2.0%	10.76%	12.73%	4	13
$345.00	Dec 11	$30.45	0.49	5.0%	9.27%	14.28%	3	--
$355.00	Dec 11	$26.60	0.45	8.1%	8.10%	16.15%	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 50,808

Total Puts 55,571

Put/Call Ratio 1.09

Net Difference -4,763

Prior's Put/Call Breakdown

Total Calls 67,192

Total Puts 106,212

Put/Call Ratio 1.58

Net Difference -39,020

Prior 7-Day Put/Call Summary

Total Calls 299,518

Total Puts 418,380

Average Put/Call Ratio 1.26

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