DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$483.35 +4.72%

(10/21 09:48) ◀

Wednesday, October 21, 2026 (10:00am)

▶ (10/22 18:22)

◀ 10/21 10:00 ▶

Option Volume

Detail

ℹ

Current (10/21 10:00am) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Prior (10/15) 57,428

Calls: 22,651 (39%)

Puts: 34,777 (61%)

Current vs Prior -38.87%

Calls: -10.86% (Calls)

Puts: -57.11% (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 -74.56%

Calls: -71.96%

Puts: -77.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 10:00am) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Prior (10/15) $105.30M

Calls: $23.79M (23%)

Puts: $81.52M (77%)

Current vs Prior -59.92%

Calls: -1.70%

Puts: -76.91%

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 -80.75%

Calls: -81.93%

Puts: -79.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 10:00am) 0.74

Prior (10/15) 1.54

Current vs Prior -51.89%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -30.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21 10:00am) 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 5.11% | 8.88%14.91% | 22.30%

Prior 5.45% | 9.30%5.45% | 17.51%

Current vs Prior -6.35% | -4.52%+173.40% | +27.36%

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

Current vs 7-Day Avg -25.97% | -10.37%+61.18% | +20.98%

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

Current vs 7-Day Eod -6.35% | -4.52%-0.50% | -1.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Prior 3.98% | 6.28%

Calls: 4.26% | 5.70%

Puts: 3.70% | 6.86%

Current vs Prior -23.62% | -25.80%

Prior 7-Day Avg 3.28% | 6.38%

Calls: 3.75% | 6.41%

Puts: 2.81% | 6.36%

Current vs 7-Day Avg -7.32% | -27.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. P/C ratio dropping 52% - 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 NEUTRAL

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
10:00	BULLISH	BULLISH	BULLISH
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 374 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	71.70	72.50	$72.10	1.1%	1	0.79	--
$430.00	Nov 20	68.05	68.85	$68.45	1.2%	1	0.77	159
$445.00	Nov 20	57.75	58.50	$58.13	1.3%	1	0.71	2
$440.00	Nov 20	61.05	61.85	$61.45	1.3%	4	0.73	1.4K
$455.00	Nov 20	51.40	52.10	$51.75	1.4%	--	0.66	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	94.05	95.05	$94.55	1.1%	1	0.79	305
$560.00	Nov 20	85.80	86.80	$86.30	1.2%	4	0.76	316
$540.00	Nov 20	70.25	71.10	$70.68	1.2%	1	0.69	609
$550.00	Nov 20	77.85	78.80	$78.32	1.2%	--	0.73	439
$530.00	Nov 20	62.95	63.80	$63.38	1.3%	1	0.66	359

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.65)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Oct 23	0.61	0.69	$0.65	12.3%	181	0.06	238
$530.00	Oct 23	0.74	0.83	$0.78	11.5%	1.0K	0.06	1.5K
$527.50	Oct 23	0.89	0.98	$0.94	9.6%	198	0.07	224

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 23	0.72	0.80	$0.76	10.5%	145	0.05	667
$437.50	Oct 23	0.85	0.95	$0.90	11.1%	132	0.06	562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 23	91.90	95.55	$93.73	3.9%	--	0.99	20
$395.00	Oct 23	86.65	90.55	$88.60	4.4%	--	0.99	65
$407.50	Oct 23	74.05	78.15	$76.10	5.4%	--	0.99	15
$400.00	Oct 23	82.45	85.50	$83.98	3.6%	4	0.99	46
$415.00	Oct 23	66.75	70.75	$68.75	5.8%	1	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Oct 23	62.50	66.25	$64.38	5.8%	--	1.00	62
$550.00	Oct 23	65.40	67.95	$66.68	3.8%	8	1.00	120
$552.50	Oct 23	67.35	70.80	$69.07	5.0%	--	1.00	29
$555.00	Oct 23	69.80	73.70	$71.75	5.4%	6	1.00	76
$557.50	Oct 23	72.30	76.20	$74.25	5.3%	6	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 30.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	5.15	5.45	$5.30	5.7%	2.3K	0.30	2.9K
$550.00	Oct 23	0.15	0.28	$0.22	59.1%	1.4K	0.02	1.7K
$530.00	Oct 23	0.74	0.83	$0.78	11.5%	1.0K	0.06	1.5K
$520.00	Oct 23	1.51	1.63	$1.57	7.6%	715	0.12	778
$475.00	Oct 23	16.30	16.70	$16.50	2.4%	537	0.62	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 23	1.95	2.07	$2.01	6.0%	673	0.13	1.5K
$460.00	Oct 23	3.50	3.70	$3.60	5.6%	585	0.20	686
$440.00	Oct 23	1.01	1.12	$1.07	10.3%	567	0.07	424
$490.00	Oct 23	15.00	15.45	$15.23	3.0%	529	0.58	518
$390.00	Nov 20	5.30	5.55	$5.43	4.6%	491	0.11	1.1K

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 16.7%, max 27.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Oct 23	Nov 20	80.3%	63.2%	27.0%	14	108
$462.50	Oct 23	Nov 20	79.2%	63.2%	25.3%	107	157
$472.50	Oct 23	Nov 20	78.0%	62.8%	24.2%	69	305
$482.50	Oct 23	Nov 20	77.0%	62.4%	23.4%	65	126
$477.50	Oct 23	Nov 20	77.0%	62.6%	23.1%	71	379

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Oct 23	Nov 20	80.3%	63.2%	27.0%	70	217
$462.50	Oct 23	Nov 20	79.2%	63.2%	25.3%	107	391
$472.50	Oct 23	Nov 20	78.0%	62.8%	24.2%	336	522
$477.50	Oct 23	Nov 20	77.0%	62.6%	23.1%	89	187
$455.00	Oct 23	Nov 27	80.8%	65.8%	22.9%	196	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 2.70, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$500.00	Nov 13	$1.35	$3.65	$1.35	47%	2.70	$496.35
$485.00	$490.00	Nov 13	$1.70	$3.30	$1.70	52%	1.94	$486.70
$520.00	$525.00	Nov 27	$1.27	$3.73	$1.27	41%	2.94	$521.27
$535.00	$540.00	Nov 13	$0.75	$4.25	$0.75	30%	5.67	$535.75
$470.00	$475.00	Nov 13	$2.28	$2.72	$2.28	60%	1.19	$472.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$390.00	Nov 27	$0.42	$4.58	$0.42	15%	10.90	$394.58
$482.50	$480.00	Nov 6	$0.90	$1.60	$0.90	47%	1.78	$481.60
$410.00	$405.00	Nov 13	$0.50	$4.50	$0.50	14%	9.00	$409.50
$500.00	$495.00	Nov 6	$2.63	$2.37	$2.63	57%	0.90	$497.37
$477.50	$475.00	Oct 30	$0.95	$1.55	$0.95	43%	1.63	$476.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 4.95, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$495.00	Nov 13	$3.05	$3.05	$1.95	50%	1.56	$493.05
$565.00	$570.00	Nov 13	$1.12	$1.12	$3.88	80%	0.29	$566.12
$537.50	$540.00	Oct 23	$0.23	$0.23	$2.27	95%	0.10	$537.73
$545.00	$547.50	Oct 23	$0.20	$0.20	$2.30	96%	0.09	$545.20
$530.00	$535.00	Nov 13	$1.62	$1.62	$3.38	68%	0.48	$531.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$392.50	$390.00	Oct 23	$2.08	$2.08	$0.42	93%	4.95	$390.42
$402.50	$400.00	Oct 23	$2.00	$2.00	$0.50	93%	4.00	$400.50
$397.50	$395.00	Oct 23	$1.34	$1.34	$1.16	94%	1.16	$396.16
$397.50	$395.00	Oct 30	$1.37	$1.37	$1.13	92%	1.21	$396.13
$412.50	$410.00	Oct 23	$1.23	$1.23	$1.27	94%	0.97	$411.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $9.45, cheapest $24.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 23	Nov 20	$24.15	77.0%	62.6%
$470.00	Oct 23	Oct 30	$8.65	78.0%	67.7%
$475.00	Oct 23	Oct 30	$9.05	77.6%	67.4%
$480.00	Oct 23	Oct 30	$9.30	77.2%	67.1%
$472.50	Oct 23	Oct 30	$8.95	78.0%	67.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Oct 23	Oct 30	$8.47	77.0%	66.7%
$470.00	Oct 23	Oct 30	$8.20	78.0%	67.7%
$475.00	Oct 23	Oct 30	$8.52	77.6%	67.4%
$472.50	Oct 23	Oct 30	$8.47	78.0%	67.8%
$482.50	Oct 23	Oct 30	$8.75	76.8%	67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 4.85% of stock, avg 11.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 23	$11.00	$12.45	$23.45	$461.55	$508.45	4.85%
$482.50	Oct 23	$12.23	$11.25	$23.48	$459.02	$505.98	4.86%
$480.00	Oct 23	$13.55	$10.07	$23.62	$456.38	$503.62	4.89%
$487.50	Oct 23	$9.85	$13.80	$23.65	$463.85	$511.15	4.89%
$477.50	Oct 23	$14.98	$8.98	$23.96	$453.54	$501.46	4.96%
$490.00	Oct 23	$8.75	$15.23	$23.98	$466.02	$513.98	4.96%
$475.00	Oct 23	$16.50	$7.98	$24.48	$450.52	$499.48	5.06%
$492.50	Oct 23	$7.78	$16.75	$24.53	$467.97	$517.03	5.07%
$472.50	Oct 23	$18.08	$7.08	$25.16	$447.34	$497.66	5.21%
$495.00	Oct 23	$6.85	$18.35	$25.20	$469.80	$520.20	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.88% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$495.00	$472.50	Oct 23	$6.85	$7.08	$13.93	$458.57	$508.93
$495.00	$475.00	Oct 23	$6.85	$7.98	$14.83	$460.17	$509.83
$492.50	$472.50	Oct 23	$7.78	$7.08	$14.86	$457.64	$507.36
$492.50	$475.00	Oct 23	$7.78	$7.98	$15.76	$459.24	$508.26
$495.00	$477.50	Oct 23	$6.85	$8.98	$15.83	$461.67	$510.83
$492.50	$477.50	Oct 23	$7.78	$8.98	$16.76	$460.74	$509.26
$490.00	$472.50	Oct 23	$8.75	$7.08	$15.83	$456.67	$505.83
$490.00	$475.00	Oct 23	$8.75	$7.98	$16.73	$458.27	$506.73
$490.00	$477.50	Oct 23	$8.75	$8.98	$17.73	$459.77	$507.73
$495.00	$480.00	Oct 23	$6.85	$10.07	$16.92	$463.08	$511.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 3.72, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/398	502/505	Oct 23	$1.97	$0.53	68%	3.72	$395.53	$504.47
395/398	508/510	Oct 23	$1.83	$0.67	73%	2.73	$395.67	$509.33
395/398	498/500	Oct 23	$2.09	$0.41	62%	5.10	$395.41	$499.59
395/398	500/502	Oct 23	$2.01	$0.49	65%	4.10	$395.49	$502.01
395/398	505/508	Oct 23	$1.86	$0.64	70%	2.91	$395.64	$506.86
410/412	502/505	Oct 23	$1.86	$0.64	67%	2.91	$410.64	$504.36
410/412	508/510	Oct 23	$1.72	$0.78	72%	2.21	$410.78	$509.22
395/398	508/510	Oct 30	$2.05	$0.45	58%	4.56	$395.45	$509.55
410/412	498/500	Oct 23	$1.98	$0.52	61%	3.81	$410.52	$499.48
410/412	500/502	Oct 23	$1.90	$0.60	64%	3.17	$410.60	$501.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 20	$0.27	$9.73	7%	36.04
$515.00	$520.00	$525.00	Nov 6	$0.07	$4.93	5%	70.43
$520.00	$525.00	$530.00	Nov 13	$0.05	$4.95	4%	99.00
$510.00	$520.00	$530.00	Nov 20	$0.37	$9.63	8%	26.03
$505.00	$510.00	$515.00	Nov 13	$0.08	$4.92	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$500.00	$505.00	Nov 13	$0.05	$4.95	5%	99.00
$455.00	$460.00	$465.00	Nov 13	$0.06	$4.94	5%	82.33
$425.00	$430.00	$435.00	Nov 6	$0.06	$4.94	4%	82.33
$525.00	$530.00	$535.00	Oct 30	$0.09	$4.91	5%	54.56
$550.00	$560.00	$570.00	Nov 20	$0.27	$9.73	6%	36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $--, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$567.50	1:2	Oct 23	$0.00	$2.50
$545.00	$547.50	1:2	Oct 23	-$0.06	$2.44
$567.50	$570.00	1:2	Oct 23	-$0.03	$2.47
$572.50	$575.00	1:2	Oct 23	-$0.04	$2.46
$575.00	$577.50	1:2	Oct 23	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$407.50	1:2	Oct 23	-$0.06	$2.44
$390.00	$387.50	1:2	Oct 23	-$0.05	$2.45
$435.00	$432.50	1:2	Oct 23	-$0.22	$2.28
$417.50	$415.00	1:2	Oct 23	-$0.24	$2.26
$407.50	$405.00	1:2	Oct 23	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 6.92%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 27	$33.45	0.48	3.4%	6.92%	10.37%	26	115
$525.00	Nov 27	$24.75	0.40	8.6%	5.12%	13.74%	1	10
$490.00	Nov 27	$37.80	0.52	1.4%	7.82%	9.20%	7	20
$510.00	Nov 27	$29.15	0.45	5.5%	6.03%	11.54%	1	26
$495.00	Nov 27	$35.20	0.50	2.4%	7.28%	9.69%	1	8
$505.00	Nov 27	$31.05	0.46	4.5%	6.42%	10.90%	2	32
$515.00	Nov 27	$27.35	0.43	6.5%	5.66%	12.21%	--	17
$530.00	Nov 27	$23.25	0.38	9.7%	4.81%	14.46%	--	29
$520.00	Nov 27	$25.90	0.41	7.6%	5.36%	12.94%	5	19
$485.00	Nov 27	$39.55	0.54	0.3%	8.18%	8.52%	1	13

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 20,192

Total Puts 14,916

Put/Call Ratio 0.74

Net Difference 5,276

Prior's Put/Call Breakdown

Total Calls 22,651

Total Puts 34,777

Put/Call Ratio 1.54

Net Difference -12,126

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