DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$429.93 -9.59%

(10/29 18:23) ◀

Friday, October 30, 2026 (9:35am)

▶ (10/30 09:40)

◀ 10/30 09:35 ▶

Option Volume

Detail

ℹ

Current (10/30 9:35am) 16,205

Calls: 3,673 (23%)

Puts: 12,532 (77%)

Prior (10/21) 13,605

Calls: 9,267 (68%)

Puts: 4,338 (32%)

Current vs Prior +19.11%

Calls: -60.36% (Calls)

Puts: +188.89% (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 -88.26%

Calls: -94.90%

Puts: -81.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:35am) $18.26M

Calls: $4.08M (22%)

Puts: $14.18M (78%)

Prior (10/21) $20.01M

Calls: $15.09M (75%)

Puts: $4.92M (25%)

Current vs Prior -8.74%

Calls: -72.96%

Puts: +188.28%

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 -91.68%

Calls: -96.85%

Puts: -84.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:35am) 3.41

Prior (10/21) 0.47

Current vs Prior +628.87%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +222.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:35am) 704,314

Calls: 290,157 (41%)

Puts: 414,157 (59%)

Prior (10/21) 690,849

Calls: 283,253 (41%)

Puts: 407,596 (59%)

Current vs Prior +1.95%

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 -4.95%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.64% | 8.93%13.86% | 21.95%

Prior 5.45% | 9.30%5.45% | 17.51%

Current vs Prior -33.32% | -3.94%+154.17% | +25.34%

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

Current vs 7-Day Avg -47.29% | -9.82%+49.85% | +19.07%

Prior 7-Day Eod 5.45% | 9.30%12.79% | 21.00%

Current vs 7-Day Eod -33.32% | -3.94%+8.38% | +4.52%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.73% | 7.59%

Calls: 12.87% | 6.53%

Puts: 10.59% | 8.65%

Prior 3.98% | 6.28%

Calls: 4.26% | 5.70%

Puts: 3.70% | 6.86%

Current vs Prior +194.72% | +20.86%

Prior 7-Day Avg 3.28% | 6.38%

Calls: 3.75% | 6.41%

Puts: 2.81% | 6.36%

Current vs 7-Day Avg +257.62% | +18.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($14.18M) vs calls ($4.08M). Extreme bearish P/C ratio of 3.41 - heavy put buying. P/C ratio rising 629% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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	BEARISH	BEARISH	BEARISH

📈 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 243 of results (avg 5.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	28.80	29.35	$29.08	1.9%	24	0.53	166
$422.50	Nov 13	28.20	28.95	$28.58	2.6%	15	0.58	--
$410.00	Nov 20	39.30	40.50	$39.90	3.0%	1	0.64	63
$425.00	Nov 20	31.10	32.15	$31.63	3.3%	1	0.56	6
$350.00	Nov 20	83.60	86.65	$85.13	3.6%	--	0.89	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Nov 20	50.75	51.95	$51.35	2.3%	4	0.66	87
$465.00	Nov 20	48.95	50.15	$49.55	2.4%	33	0.65	123
$472.50	Nov 20	54.25	55.65	$54.95	2.5%	4	0.69	70
$470.00	Nov 20	52.45	53.85	$53.15	2.6%	1	0.67	1.4K
$440.00	Nov 20	32.90	33.80	$33.35	2.7%	29	0.52	1.3K

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. 193 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	67.50	71.70	$69.60	6.0%	--	1.00	15
$380.00	Oct 30	47.55	51.75	$49.65	8.5%	--	1.00	11
$390.00	Oct 30	37.65	41.85	$39.75	10.6%	--	1.00	18
$385.00	Oct 30	43.95	46.80	$45.38	6.3%	--	0.95	18
$375.00	Oct 30	53.95	56.70	$55.33	5.0%	--	0.94	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	68.35	71.10	$69.72	3.9%	5	1.00	213
$515.00	Oct 30	83.35	87.50	$85.43	4.9%	--	1.00	100
$497.50	Oct 30	65.85	70.00	$67.93	6.1%	--	0.99	127
$492.50	Oct 30	60.90	65.00	$62.95	6.5%	--	0.99	50
$472.50	Oct 30	40.90	45.00	$42.95	9.5%	19	0.99	314

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 14.6K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.01	0.02	$0.02	50.0%	521	0.00	2.9K
$500.00	Nov 20	7.20	8.30	$7.75	14.2%	520	0.21	1.6K
$425.00	Oct 30	9.45	10.45	$9.95	10.1%	162	0.62	9
$490.00	Oct 30	0.01	0.37	$0.19	189.5%	120	0.02	677
$445.00	Nov 6	11.70	12.75	$12.23	8.6%	91	0.39	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.40	0.62	$0.51	43.1%	4.8K	0.06	1.4K
$457.50	Oct 30	26.95	28.55	$27.75	5.8%	2.2K	0.93	3.5K
$425.00	Oct 30	4.60	5.20	$4.90	12.2%	1.3K	0.38	940
$422.50	Oct 30	3.85	4.30	$4.08	11.0%	1.2K	0.33	155
$450.00	Oct 30	19.30	21.15	$20.23	9.1%	261	0.87	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 108.8%, max 135.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Oct 30	Nov 20	159.3%	67.6%	135.6%	8	32
$420.00	Oct 30	Dec 11	155.4%	70.3%	120.9%	36	64
$437.50	Oct 30	Nov 20	150.3%	69.8%	115.5%	11	36
$442.50	Oct 30	Nov 20	147.0%	69.4%	111.8%	1	33
$425.00	Oct 30	Dec 4	153.1%	72.7%	110.6%	163	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Oct 30	Nov 13	153.9%	70.8%	117.6%	1.2K	187
$415.00	Oct 30	Dec 4	159.5%	73.3%	117.4%	81	346
$425.00	Oct 30	Dec 11	153.1%	70.4%	117.4%	1.3K	945
$437.50	Oct 30	Nov 20	149.2%	69.8%	113.8%	17	213
$420.00	Oct 30	Dec 4	155.4%	73.0%	113.0%	134	570

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 1.67, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$26.22	$43.78	$26.22	58%	1.67	$446.22
$400.00	$425.00	Nov 27	$13.86	$11.14	$13.86	67%	0.80	$413.86
$430.00	$460.00	Dec 4	$12.77	$17.23	$12.77	54%	1.35	$442.77
$400.00	$410.00	Nov 20	$5.73	$4.27	$5.73	70%	0.75	$405.73
$470.00	$490.00	Dec 4	$5.95	$14.05	$5.95	39%	2.36	$475.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$447.50	Oct 30	$1.55	$0.95	$1.55	87%	0.61	$448.45
$425.00	$422.50	Nov 13	$0.50	$2.00	$0.50	44%	4.00	$424.50
$437.50	$435.00	Nov 13	$1.05	$1.45	$1.05	52%	1.38	$436.45
$462.50	$460.00	Nov 6	$1.67	$0.83	$1.67	75%	0.50	$460.83
$432.50	$430.00	Nov 6	$1.05	$1.45	$1.05	50%	1.38	$431.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.58, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$462.50	Nov 6	$1.45	$1.45	$1.05	72%	1.38	$461.45
$495.00	$497.50	Oct 30	$0.80	$0.80	$1.70	94%	0.47	$495.80
$490.00	$492.50	Nov 6	$0.85	$0.85	$1.65	88%	0.52	$490.85
$510.00	$512.50	Nov 6	$0.44	$0.44	$2.06	94%	0.21	$510.44
$512.50	$515.00	Oct 30	$0.27	$0.27	$2.23	98%	0.12	$512.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$380.00	Dec 4	$3.69	$3.69	$6.31	70%	0.58	$386.31
$415.00	$410.00	Nov 27	$2.65	$2.65	$2.35	61%	1.13	$412.35
$400.00	$390.00	Dec 4	$3.83	$3.83	$6.17	66%	0.62	$396.17
$390.00	$385.00	Nov 27	$2.00	$2.00	$3.00	71%	0.67	$388.00
$422.50	$420.00	Nov 13	$1.60	$1.60	$0.90	58%	1.78	$420.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $11.62, cheapest $10.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Oct 30	Nov 6	$10.88	153.9%	74.2%
$430.00	Oct 30	Nov 6	$11.47	152.3%	73.7%
$425.00	Oct 30	Nov 6	$11.28	153.1%	75.0%
$432.50	Oct 30	Nov 13	$17.65	150.8%	73.2%
$427.50	Oct 30	Nov 6	$11.35	152.7%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Oct 30	Nov 6	$10.75	153.9%	74.2%
$430.00	Oct 30	Nov 6	$11.42	152.3%	73.7%
$425.00	Oct 30	Nov 6	$10.85	153.1%	75.0%
$427.50	Oct 30	Nov 6	$11.17	152.7%	75.4%
$432.50	Oct 30	Nov 6	$11.15	150.8%	76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.31% of stock, avg 10.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$430.00	Oct 30	$7.13	$7.08	$14.21	$415.79	$444.21	3.31%
$432.50	Oct 30	$5.93	$8.40	$14.33	$418.17	$446.83	3.33%
$427.50	Oct 30	$8.55	$5.93	$14.48	$413.02	$441.98	3.37%
$435.00	Oct 30	$4.85	$9.78	$14.63	$420.37	$449.63	3.40%
$425.00	Oct 30	$9.95	$4.90	$14.85	$410.15	$439.85	3.45%
$437.50	Oct 30	$3.93	$11.45	$15.38	$422.12	$452.88	3.58%
$422.50	Oct 30	$11.70	$4.08	$15.78	$406.72	$438.28	3.67%
$440.00	Oct 30	$3.16	$13.20	$16.36	$423.64	$456.36	3.81%
$420.00	Oct 30	$13.35	$3.30	$16.65	$403.35	$436.65	3.87%
$442.50	Oct 30	$2.51	$14.93	$17.44	$425.06	$459.94	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 1.35% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Oct 30	$2.51	$3.30	$5.81	$414.19	$448.31
$440.00	$420.00	Oct 30	$3.16	$3.30	$6.46	$413.54	$446.46
$442.50	$422.50	Oct 30	$2.51	$4.08	$6.59	$415.91	$449.09
$440.00	$422.50	Oct 30	$3.16	$4.08	$7.24	$415.26	$447.24
$437.50	$420.00	Oct 30	$3.93	$3.30	$7.23	$412.77	$444.73
$437.50	$422.50	Oct 30	$3.93	$4.08	$8.01	$414.49	$445.51
$442.50	$425.00	Oct 30	$2.51	$4.90	$7.41	$417.59	$449.91
$440.00	$425.00	Oct 30	$3.16	$4.90	$8.06	$416.94	$448.06
$435.00	$420.00	Oct 30	$4.85	$3.30	$8.15	$411.85	$443.15
$437.50	$425.00	Oct 30	$3.93	$4.90	$8.83	$416.17	$446.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 0.85, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	442/445	Oct 30	$1.15	$1.35	70%	0.85	$391.35	$443.65
390/392	452/455	Oct 30	$0.74	$1.76	84%	0.42	$391.76	$453.24
390/392	448/450	Oct 30	$0.88	$1.62	78%	0.54	$391.62	$448.38
390/392	450/452	Oct 30	$0.79	$1.71	81%	0.46	$391.71	$450.79
390/392	445/448	Oct 30	$0.96	$1.54	74%	0.62	$391.54	$445.96
390/392	440/442	Oct 30	$1.17	$1.33	65%	0.88	$391.33	$441.17
390/392	438/440	Oct 30	$1.29	$1.21	60%	1.07	$391.21	$438.79
385/390	480/485	Nov 27	$3.40	$1.60	37%	2.13	$386.60	$483.40
368/370	455/458	Nov 6	$1.24	$1.26	60%	0.98	$368.76	$456.24
370/372	455/458	Nov 6	$1.27	$1.23	58%	1.03	$371.23	$456.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 199 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.30	$9.70	9%	32.33
$360.00	$370.00	$380.00	Nov 20	$0.24	$9.76	7%	40.67
$425.00	$432.50	$440.00	Nov 13	$0.32	$7.18	10%	22.44
$460.00	$465.00	$470.00	Nov 13	$0.09	$4.91	6%	54.56
$420.00	$425.00	$430.00	Nov 20	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Dec 4	$0.14	$9.86	8%	70.43
$410.00	$415.00	$420.00	Nov 13	$0.05	$4.95	6%	99.00
$390.00	$400.00	$410.00	Nov 20	$0.44	$9.56	10%	21.73
$430.00	$432.50	$435.00	Oct 30	$0.06	$2.44	11%	40.67
$405.00	$410.00	$415.00	Nov 13	$0.08	$4.92	6%	61.50

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 $-0.02, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$507.50	1:2	Oct 30	-$0.02	$2.48
$485.00	$487.50	1:2	Oct 30	-$0.04	$2.46
$502.50	$505.00	1:2	Oct 30	-$0.08	$2.42
$462.50	$465.00	1:2	Oct 30	-$0.13	$2.37
$510.00	$512.50	1:2	Nov 6	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$397.50	1:2	Oct 30	-$0.11	$2.39
$382.50	$380.00	1:2	Oct 30	-$0.06	$2.44
$402.50	$400.00	1:2	Oct 30	-$0.24	$2.26
$355.00	$350.00	1:2	Oct 30	-$0.21	$4.79
$350.00	$345.00	1:2	Oct 30	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.56%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$19.60	0.34	14.0%	4.56%	18.53%	--	201
$495.00	Dec 11	$18.30	0.33	15.1%	4.26%	19.39%	--	200
$430.00	Dec 4	$39.15	0.54	0.0%	9.11%	9.12%	1	--
$460.00	Dec 4	$26.05	0.43	7.0%	6.06%	13.05%	--	26
$470.00	Dec 4	$23.10	0.39	9.3%	5.37%	14.69%	--	13
$455.00	Nov 27	$25.50	0.44	5.8%	5.93%	11.76%	1	42
$450.00	Nov 27	$27.15	0.46	4.7%	6.31%	10.98%	2	86
$490.00	Dec 4	$17.05	0.32	14.0%	3.97%	17.94%	--	19
$445.00	Nov 27	$28.85	0.48	3.5%	6.71%	10.22%	--	10
$440.00	Nov 27	$30.95	0.50	2.3%	7.20%	9.54%	--	18

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 3,673

Total Puts 12,532

Put/Call Ratio 3.41

Net Difference -8,859

Prior's Put/Call Breakdown

Total Calls 9,267

Total Puts 4,338

Put/Call Ratio 0.47

Net Difference 4,929

Prior 7-Day Put/Call Summary

Total Calls 504,006

Total Puts 461,997

Average Put/Call Ratio 1.06

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