DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$487.77 +5.68%

(10/21 09:40) ◀

Wednesday, October 21, 2026 (9:45am)

▶ (10/21 10:00)

◀ 10/21 09:48 ▶

Option Volume

Detail

ℹ

Current (10/21 9:45am) 27,028

Calls: 16,163 (60%)

Puts: 10,865 (40%)

Prior (10/15) 30,716

Calls: 13,369 (44%)

Puts: 17,347 (56%)

Current vs Prior -12.01%

Calls: +20.90% (Calls)

Puts: -37.37% (Puts)

Prior 7-Day Total 966,003

Calls: 504,006 (52%)

Puts: 461,997 (48%)

Prior 7-Day Average 138,000

Calls: 72,000 (52%)

Puts: 65,999 (48%)

Current vs Prior 7-Day Avg -80.41%

Calls: -77.55%

Puts: -83.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 9:45am) $33.60M

Calls: $20.01M (60%)

Puts: $13.59M (40%)

Prior (10/15) $51.47M

Calls: $15.37M (30%)

Puts: $36.10M (70%)

Current vs Prior -34.72%

Calls: +30.19%

Puts: -62.36%

Prior 7-Day Total $1.54B

Calls: $905.62M (59%)

Puts: $629.61M (41%)

Prior 7-Day Average $219.32M

Calls: $129.37M (59%)

Puts: $89.94M (41%)

Current vs Prior 7-Day Avg -84.68%

Calls: -84.53%

Puts: -84.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 9:45am) 0.67

Prior (10/15) 1.30

Current vs Prior -48.19%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -36.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21 9:45am) 690,849

Calls: 283,253 (41%)

Puts: 407,596 (59%)

Prior (10/15) 745,043

Calls: 311,076 (42%)

Puts: 433,967 (58%)

Current vs Prior -7.27%

Prior 7-Day Total 5,186,993

Calls: 2,206,474 (43%)

Puts: 2,980,519 (57%)

Prior 7-Day Average 740,999

Calls: 315,210 (43%)

Puts: 425,788 (57%)

Current vs Prior 7-Day Avg -6.77%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.24% | 8.85%15.24% | 22.27%

Prior 5.45% | 9.30%5.45% | 17.51%

Current vs Prior -3.81% | -4.81%+179.50% | +27.14%

Prior 7-Day Avg 6.90% | 9.90%9.25% | 18.44%

Current vs 7-Day Avg -23.96% | -10.64%+64.78% | +20.77%

Prior 7-Day Eod 5.45% | 9.30%14.98% | 22.59%

Current vs 7-Day Eod -3.81% | -4.81%+1.71% | -1.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.12% | 8.04%

Calls: 4.50% | 9.80%

Puts: 3.75% | 6.29%

Prior 3.98% | 6.28%

Calls: 4.26% | 5.70%

Puts: 3.70% | 6.86%

Current vs Prior +3.52% | +28.03%

Prior 7-Day Avg 3.28% | 6.38%

Calls: 3.75% | 6.41%

Puts: 2.81% | 6.36%

Current vs 7-Day Avg +25.61% | +25.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 346 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	71.30	72.30	$71.80	1.4%	1	0.78	159
$440.00	Nov 20	64.20	65.20	$64.70	1.5%	4	0.74	1.4K
$455.00	Nov 20	54.35	55.20	$54.78	1.6%	--	0.68	16
$450.00	Nov 20	57.45	58.35	$57.90	1.6%	6	0.70	739
$457.50	Nov 20	52.80	53.65	$53.22	1.6%	9	0.67	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	91.10	92.25	$91.68	1.3%	--	0.77	305
$560.00	Nov 20	83.00	84.10	$83.55	1.3%	3	0.74	316
$540.00	Nov 20	67.75	68.65	$68.20	1.3%	1	0.67	609
$530.00	Nov 20	60.60	61.45	$61.03	1.4%	1	0.64	359
$520.00	Nov 20	53.80	54.60	$54.20	1.5%	1	0.60	475

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.64)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 23	0.61	0.67	$0.64	9.4%	329	0.06	375
$537.50	Oct 23	0.72	0.82	$0.77	13.0%	427	0.06	311
$535.00	Oct 23	0.88	0.97	$0.93	9.7%	206	0.07	402

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Oct 23	0.70	0.76	$0.73	8.2%	128	0.05	562
$440.00	Oct 23	0.85	0.90	$0.88	5.7%	408	0.06	424

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 23	85.75	89.45	$87.60	4.2%	4	1.00	46
$407.50	Oct 23	78.10	82.20	$80.15	5.1%	--	1.00	15
$420.00	Oct 23	65.65	69.70	$67.68	6.0%	9	1.00	31
$422.50	Oct 23	63.70	67.50	$65.60	5.8%	1	1.00	38
$425.00	Oct 23	60.65	64.75	$62.70	6.5%	--	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 23	95.65	100.00	$97.83	4.4%	--	0.99	30
$570.00	Oct 23	80.90	84.40	$82.65	4.2%	15	0.99	5
$575.00	Oct 23	86.00	89.30	$87.65	3.8%	22	0.99	2
$557.50	Oct 23	68.70	72.05	$70.38	4.8%	6	0.99	27
$565.00	Oct 23	75.85	80.00	$77.93	5.3%	1	0.98	94

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 23.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	6.95	7.25	$7.10	4.2%	2.1K	0.36	2.9K
$550.00	Oct 23	0.07	0.50	$0.29	148.3%	1.3K	0.03	1.7K
$530.00	Oct 23	1.24	1.31	$1.27	5.5%	951	0.10	1.5K
$520.00	Oct 23	2.31	2.51	$2.41	8.3%	565	0.16	778
$475.00	Oct 23	19.25	19.95	$19.60	3.6%	527	0.67	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 23	1.62	1.75	$1.69	7.7%	576	0.10	1.5K
$460.00	Oct 23	2.96	3.15	$3.06	6.2%	481	0.17	686
$490.00	Oct 23	13.10	13.60	$13.35	3.7%	433	0.52	518
$440.00	Oct 23	0.85	0.90	$0.88	5.7%	408	0.06	424
$480.00	Oct 30	16.75	17.95	$17.35	6.9%	376	0.42	221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 19.8%, max 29.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Oct 23	Nov 20	82.3%	63.7%	29.1%	13	108
$462.50	Oct 23	Nov 20	81.9%	63.6%	28.7%	33	157
$477.50	Oct 23	Nov 20	80.3%	63.1%	27.4%	31	379
$472.50	Oct 23	Nov 20	80.3%	63.3%	26.9%	27	305
$465.00	Oct 23	Nov 27	81.5%	65.8%	23.9%	68	565

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Oct 23	Nov 20	82.3%	63.7%	29.1%	60	217
$462.50	Oct 23	Nov 20	81.9%	63.6%	28.7%	97	391
$477.50	Oct 23	Nov 20	80.3%	63.0%	27.5%	55	187
$472.50	Oct 23	Nov 20	80.3%	63.2%	27.1%	315	522
$465.00	Oct 23	Nov 27	81.5%	65.8%	23.9%	213	487

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 2.77, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$550.00	Nov 27	$2.65	$7.35	$2.65	36%	2.77	$542.65
$580.00	$585.00	Nov 27	$0.49	$4.51	$0.49	24%	9.20	$580.49
$520.00	$530.00	Nov 20	$3.18	$6.82	$3.18	40%	2.14	$523.18
$505.00	$510.00	Nov 27	$1.77	$3.23	$1.77	48%	1.82	$506.77
$455.00	$460.00	Nov 27	$2.72	$2.28	$2.72	66%	0.84	$457.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$515.00	Oct 23	$1.67	$0.83	$1.67	82%	0.50	$515.83
$440.00	$435.00	Nov 27	$1.00	$4.00	$1.00	28%	4.00	$439.00
$515.00	$510.00	Oct 30	$3.02	$1.98	$3.02	67%	0.66	$511.98
$497.50	$495.00	Oct 30	$1.10	$1.40	$1.10	55%	1.27	$496.40
$485.00	$482.50	Oct 30	$0.90	$1.60	$0.90	46%	1.78	$484.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 5.58, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Oct 23	$0.63	$0.63	$1.87	96%	0.34	$578.13
$582.50	$585.00	Oct 23	$0.55	$0.55	$1.95	97%	0.28	$583.05
$572.50	$575.00	Oct 23	$0.49	$0.49	$2.01	96%	0.24	$572.99
$567.50	$570.00	Oct 23	$0.45	$0.45	$2.05	97%	0.22	$567.95
$497.50	$500.00	Oct 30	$1.32	$1.32	$1.18	55%	1.12	$498.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$400.00	Oct 23	$2.12	$2.12	$0.38	93%	5.58	$400.38
$397.50	$395.00	Oct 30	$1.76	$1.76	$0.74	93%	2.38	$395.74
$412.50	$410.00	Oct 30	$1.19	$1.19	$1.31	91%	0.91	$411.31
$445.00	$440.00	Nov 27	$2.33	$2.33	$2.67	70%	0.87	$442.67
$412.50	$410.00	Oct 23	$0.90	$0.90	$1.60	95%	0.56	$411.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $9.25, cheapest $23.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 23	Nov 20	$23.90	80.3%	63.1%
$485.00	Oct 23	Oct 30	$9.27	79.9%	68.0%
$487.50	Oct 23	Oct 30	$8.69	79.1%	67.2%
$480.00	Oct 23	Oct 30	$8.57	80.0%	68.3%
$500.00	Oct 23	Oct 30	$8.43	79.5%	67.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 23	Oct 30	$8.78	79.9%	68.0%
$487.50	Oct 23	Oct 30	$8.98	79.1%	67.2%
$480.00	Oct 23	Oct 30	$8.58	80.0%	68.3%
$500.00	Oct 23	Oct 30	$8.23	79.5%	67.8%
$492.50	Oct 23	Oct 30	$8.55	79.8%	68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 4.99% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$487.50	Oct 23	$12.23	$12.10	$24.33	$463.17	$511.83	4.99%
$490.00	Oct 23	$10.98	$13.35	$24.33	$465.67	$514.33	4.99%
$485.00	Oct 23	$13.48	$10.95	$24.43	$460.57	$509.43	5.01%
$482.50	Oct 23	$14.88	$9.80	$24.68	$457.82	$507.18	5.06%
$492.50	Oct 23	$9.93	$14.78	$24.71	$467.79	$517.21	5.07%
$495.00	Oct 23	$8.93	$16.25	$25.18	$469.82	$520.18	5.16%
$480.00	Oct 23	$16.43	$8.77	$25.20	$454.80	$505.20	5.17%
$497.50	Oct 23	$7.95	$17.75	$25.70	$471.80	$523.20	5.27%
$477.50	Oct 23	$17.98	$7.80	$25.78	$451.72	$503.28	5.29%
$500.00	Oct 23	$7.10	$19.35	$26.45	$473.55	$526.45	5.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.05% of stock, avg 9.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$477.50	Oct 23	$7.10	$7.80	$14.90	$462.60	$514.90
$497.50	$477.50	Oct 23	$7.95	$7.80	$15.75	$461.75	$513.25
$500.00	$480.00	Oct 23	$7.10	$8.77	$15.87	$464.13	$515.87
$497.50	$480.00	Oct 23	$7.95	$8.77	$16.72	$463.28	$514.22
$495.00	$477.50	Oct 23	$8.93	$7.80	$16.73	$460.77	$511.73
$500.00	$482.50	Oct 23	$7.10	$9.80	$16.90	$465.60	$516.90
$497.50	$482.50	Oct 23	$7.95	$9.80	$17.75	$464.75	$515.25
$495.00	$480.00	Oct 23	$8.93	$8.77	$17.70	$462.30	$512.70
$495.00	$482.50	Oct 23	$8.93	$9.80	$18.73	$463.77	$513.73
$492.50	$477.50	Oct 23	$9.93	$7.80	$17.73	$459.77	$510.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 2.79, avg credit $1.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
410/412	515/518	Oct 30	$1.84	$0.66	58%	2.79	$410.66	$516.84
410/412	502/505	Oct 23	$1.70	$0.80	62%	2.12	$410.80	$504.20
410/412	508/510	Oct 23	$1.55	$0.95	67%	1.63	$410.95	$509.05
410/412	512/515	Oct 23	$1.40	$1.10	72%	1.27	$411.10	$513.90
410/412	505/508	Oct 23	$1.55	$0.95	65%	1.63	$410.95	$506.55
410/412	510/512	Oct 23	$1.38	$1.12	70%	1.23	$411.12	$511.38
400/402	515/518	Oct 30	$1.46	$1.04	61%	1.40	$401.04	$516.46
395/398	502/505	Oct 23	$1.35	$1.15	60%	1.17	$396.15	$503.85
395/398	508/510	Oct 23	$1.20	$1.30	66%	0.92	$396.30	$508.70
395/398	512/515	Oct 23	$1.05	$1.45	71%	0.72	$396.45	$513.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Nov 20	$0.08	$9.92	6%	124.00
$430.00	$440.00	$450.00	Nov 20	$0.30	$9.70	8%	32.33
$550.00	$560.00	$570.00	Nov 20	$0.23	$9.77	6%	42.48
$520.00	$530.00	$540.00	Nov 20	$0.33	$9.67	8%	29.30
$530.00	$540.00	$550.00	Nov 20	$0.33	$9.67	7%	29.30

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 27	$0.07	$9.93	6%	141.86
$530.00	$540.00	$550.00	Nov 20	$0.21	$9.79	7%	46.62
$550.00	$560.00	$570.00	Nov 20	$0.16	$9.84	6%	61.50
$445.00	$450.00	$455.00	Nov 6	$0.06	$4.94	5%	82.33
$460.00	$465.00	$470.00	Nov 13	$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. 94 found (best net $-0.01, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$562.50	1:2	Oct 23	-$0.04	$2.46
$547.50	$550.00	1:2	Oct 23	-$0.15	$2.35
$552.50	$555.00	1:2	Oct 23	-$0.24	$2.26
$562.50	$565.00	1:2	Oct 23	-$0.22	$2.28
$540.00	$542.50	1:2	Oct 23	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$427.50	1:2	Oct 23	-$0.01	$2.49
$410.00	$407.50	1:2	Oct 23	-$0.02	$2.48
$402.50	$400.00	1:2	Oct 30	-$0.14	$2.36
$412.50	$410.00	1:2	Oct 30	-$0.32	$2.18
$407.50	$405.00	1:2	Oct 23	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.82%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$505.00	Nov 27	$33.25	0.48	3.5%	6.82%	10.35%	2	32
$510.00	Nov 27	$31.25	0.46	4.6%	6.41%	10.96%	--	26
$500.00	Nov 27	$35.30	0.50	2.5%	7.24%	9.74%	25	115
$515.00	Nov 27	$29.25	0.44	5.6%	6.00%	11.58%	--	17
$520.00	Nov 27	$27.55	0.42	6.6%	5.65%	12.26%	--	19
$525.00	Nov 27	$25.80	0.41	7.6%	5.29%	12.92%	1	10
$495.00	Nov 27	$37.35	0.51	1.5%	7.66%	9.14%	1	8
$490.00	Nov 27	$39.75	0.53	0.5%	8.15%	8.61%	2	20
$530.00	Nov 27	$24.15	0.39	8.7%	4.95%	13.61%	--	29
$535.00	Nov 27	$22.60	0.37	9.7%	4.63%	14.32%	--	19

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 16,163

Total Puts 10,865

Put/Call Ratio 0.67

Net Difference 5,298

Prior's Put/Call Breakdown

Total Calls 13,369

Total Puts 17,347

Put/Call Ratio 1.30

Net Difference -3,978

Prior 7-Day Put/Call Summary

Total Calls 504,006

Total Puts 461,997

Average Put/Call Ratio 1.06

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