DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$439.45 -7.58%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:45)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 22,829

Calls: 7,434 (33%)

Puts: 15,395 (67%)

Prior (10/21) 19,968

Calls: 12,472 (62%)

Puts: 7,496 (38%)

Current vs Prior +14.33%

Calls: -40.39% (Calls)

Puts: +105.38% (Puts)

Prior 7-Day Total 860,879

Calls: 449,338 (52%)

Puts: 411,541 (48%)

Prior 7-Day Average 122,982

Calls: 64,191 (52%)

Puts: 58,791 (48%)

Current vs Prior 7-Day Avg -81.44%

Calls: -88.42%

Puts: -73.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $21.85M

Calls: $7.92M (36%)

Puts: $13.93M (64%)

Prior (10/21) $25.71M

Calls: $16.93M (66%)

Puts: $8.79M (34%)

Current vs Prior -15.01%

Calls: -53.21%

Puts: +58.56%

Prior 7-Day Total $1.34B

Calls: $766.75M (57%)

Puts: $576.89M (43%)

Prior 7-Day Average $191.95M

Calls: $109.54M (57%)

Puts: $82.41M (43%)

Current vs Prior 7-Day Avg -88.62%

Calls: -92.77%

Puts: -83.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 2.07

Prior (10/21) 0.60

Current vs Prior +244.56%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +99.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 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 5,152,312

Calls: 2,155,479 (42%)

Puts: 2,996,833 (58%)

Prior 7-Day Average 736,044

Calls: 307,925 (42%)

Puts: 428,119 (58%)

Current vs Prior 7-Day Avg -4.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.51% | 8.73%13.44% | 21.90%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -31.32% | -1.62%-9.83% | -1.82%

Prior 7-Day Avg 7.14% | 9.98%10.18% | 18.56%

Current vs 7-Day Avg -50.91% | -12.45%+32.03% | +17.98%

Prior 7-Day Eod 5.11% | 8.88%12.79% | 21.00%

Current vs 7-Day Eod -31.32% | -1.62%+5.13% | +4.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.62% | 5.06%

Calls: 13.08% | 5.87%

Puts: 10.16% | 4.26%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +282.24% | +8.58%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +257.54% | -15.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($13.93M). Extreme bearish P/C ratio of 2.07 - heavy put buying. P/C ratio rising 245% - 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
09:40	BEARISH	BEARISH	BEARISH
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 265 of results (avg 6.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 6	23.15	24.00	$23.58	3.6%	37	0.60	26
$420.00	Nov 20	39.15	40.80	$39.97	4.1%	--	0.64	97
$415.00	Nov 20	41.95	43.75	$42.85	4.2%	1	0.67	16
$440.00	Nov 13	23.95	25.00	$24.48	4.3%	3	0.52	8
$442.50	Nov 20	27.30	28.55	$27.93	4.5%	--	0.52	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Nov 27	94.20	97.15	$95.68	3.1%	--	0.77	21
$477.50	Nov 20	51.45	53.10	$52.28	3.2%	--	0.66	56
$450.00	Nov 20	33.90	35.05	$34.47	3.3%	19	0.53	1.6K
$510.00	Nov 20	76.25	78.85	$77.55	3.4%	1	0.79	626
$475.00	Nov 20	49.60	51.30	$50.45	3.4%	--	0.65	287

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. 205 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 30	57.50	61.50	$59.50	6.7%	--	0.99	11
$390.00	Oct 30	47.25	51.50	$49.38	8.6%	--	0.98	18
$400.00	Oct 30	37.15	41.65	$39.40	11.4%	--	0.98	28
$385.00	Oct 30	52.25	56.50	$54.38	7.8%	--	0.96	18
$405.00	Oct 30	32.55	36.70	$34.63	12.0%	--	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 30	35.00	37.95	$36.48	8.1%	21	1.00	759
$480.00	Oct 30	38.90	42.00	$40.45	7.7%	72	1.00	674
$482.50	Oct 30	41.35	45.50	$43.43	9.6%	1	1.00	85
$485.00	Oct 30	43.85	48.00	$45.93	9.0%	18	1.00	449
$487.50	Oct 30	46.35	50.10	$48.23	7.8%	11	1.00	228

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 20.2K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.01	0.02	$0.02	50.0%	1.2K	0.00	2.9K
$500.00	Nov 20	9.50	10.20	$9.85	7.1%	532	0.25	1.6K
$440.00	Oct 30	6.25	7.10	$6.68	12.7%	363	0.49	45
$450.00	Oct 30	2.66	3.15	$2.91	16.8%	268	0.27	178
$487.50	Oct 30	0.01	0.49	$0.25	192.0%	239	0.03	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.01	0.38	$0.20	185.0%	5.5K	0.02	1.4K
$457.50	Oct 30	17.35	21.75	$19.55	22.5%	2.5K	0.86	3.5K
$425.00	Oct 30	1.98	2.36	$2.17	17.5%	1.5K	0.21	940
$422.50	Oct 30	1.45	1.87	$1.66	25.3%	1.3K	0.17	155
$450.00	Oct 30	13.00	14.10	$13.55	8.1%	337	0.73	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. 27 strikes (avg 102.6%, max 116.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	146.0%	67.5%	116.3%	53	36
$432.50	Oct 30	Nov 13	148.3%	70.0%	112.0%	97	11
$442.50	Oct 30	Nov 20	147.0%	70.0%	110.2%	38	33
$447.50	Oct 30	Nov 20	144.4%	69.3%	108.6%	26	175
$425.00	Oct 30	Dec 4	152.9%	73.6%	107.9%	176	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Oct 30	Nov 13	152.1%	70.3%	116.4%	1.3K	187
$437.50	Oct 30	Nov 20	146.0%	67.5%	116.3%	36	213
$425.00	Oct 30	Dec 11	152.9%	70.8%	116.1%	1.5K	945
$432.50	Oct 30	Nov 13	148.3%	70.0%	112.0%	12	370
$442.50	Oct 30	Nov 20	147.0%	70.0%	110.2%	32	215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 1.45, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$28.62	$41.38	$28.62	62%	1.45	$448.62
$400.00	$425.00	Nov 27	$14.83	$10.17	$14.83	71%	0.69	$414.83
$470.00	$490.00	Dec 4	$6.57	$13.43	$6.57	43%	2.04	$476.57
$510.00	$520.00	Dec 4	$1.68	$8.32	$1.68	30%	4.95	$511.68
$435.00	$445.00	Dec 4	$4.38	$5.62	$4.38	57%	1.28	$439.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$452.50	$450.00	Nov 13	$0.85	$1.65	$0.85	56%	1.94	$451.65
$467.50	$465.00	Nov 20	$1.18	$1.32	$1.18	61%	1.12	$466.32
$447.50	$445.00	Oct 30	$1.33	$1.17	$1.33	68%	0.88	$446.17
$465.00	$462.50	Nov 6	$1.42	$1.08	$1.42	69%	0.76	$463.58
$480.00	$477.50	Nov 20	$1.40	$1.10	$1.40	67%	0.79	$478.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 0.84, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$497.50	Nov 6	$0.88	$0.88	$1.62	86%	0.54	$495.88
$445.00	$447.50	Nov 6	$1.60	$1.60	$0.90	52%	1.78	$446.60
$502.50	$505.00	Oct 30	$0.37	$0.37	$2.13	96%	0.17	$502.87
$520.00	$525.00	Dec 4	$1.57	$1.57	$3.43	72%	0.46	$521.57
$495.00	$497.50	Oct 30	$0.20	$0.20	$2.30	97%	0.09	$495.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$392.50	$390.00	Oct 30	$1.14	$1.14	$1.36	92%	0.84	$391.36
$370.00	$367.50	Nov 6	$1.03	$1.03	$1.47	92%	0.70	$368.97
$435.00	$425.00	Dec 11	$4.95	$4.95	$5.05	56%	0.98	$430.05
$382.50	$380.00	Oct 30	$0.82	$0.82	$1.68	95%	0.49	$381.68
$400.00	$390.00	Dec 4	$3.48	$3.48	$6.52	70%	0.53	$396.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $11.89, cheapest $17.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Oct 30	Nov 13	$17.05	148.3%	70.0%
$435.00	Oct 30	Nov 6	$11.38	146.7%	75.1%
$442.50	Oct 30	Nov 6	$11.64	147.0%	75.4%
$437.50	Oct 30	Nov 6	$11.55	146.0%	74.5%
$445.00	Oct 30	Nov 6	$12.10	145.3%	74.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Oct 30	Nov 6	$11.05	148.3%	75.7%
$435.00	Oct 30	Nov 6	$11.10	146.7%	75.1%
$442.50	Oct 30	Nov 6	$11.52	147.0%	75.4%
$437.50	Oct 30	Nov 6	$11.60	146.0%	74.5%
$445.00	Oct 30	Nov 6	$11.40	145.3%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.20% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$440.00	Oct 30	$6.68	$7.38	$14.06	$425.94	$454.06	3.20%
$437.50	Oct 30	$8.03	$6.15	$14.18	$423.32	$451.68	3.23%
$442.50	Oct 30	$5.53	$8.68	$14.21	$428.29	$456.71	3.23%
$445.00	Oct 30	$4.45	$10.15	$14.60	$430.40	$459.60	3.32%
$435.00	Oct 30	$9.55	$5.15	$14.70	$420.30	$449.70	3.35%
$447.50	Oct 30	$3.60	$11.48	$15.08	$432.42	$462.58	3.43%
$432.50	Oct 30	$11.13	$4.20	$15.33	$417.17	$447.83	3.49%
$430.00	Oct 30	$12.88	$3.40	$16.28	$413.72	$446.28	3.70%
$450.00	Oct 30	$2.91	$13.55	$16.46	$433.54	$466.46	3.75%
$427.50	Oct 30	$14.68	$2.75	$17.43	$410.07	$444.93	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.29% of stock, avg 10.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$427.50	Oct 30	$2.91	$2.75	$5.66	$421.84	$455.66
$450.00	$430.00	Oct 30	$2.91	$3.40	$6.31	$423.69	$456.31
$447.50	$427.50	Oct 30	$3.60	$2.75	$6.35	$421.15	$453.85
$447.50	$430.00	Oct 30	$3.60	$3.40	$7.00	$423.00	$454.50
$450.00	$432.50	Oct 30	$2.91	$4.20	$7.11	$425.39	$457.11
$447.50	$432.50	Oct 30	$3.60	$4.20	$7.80	$424.70	$455.30
$445.00	$427.50	Oct 30	$4.45	$2.75	$7.20	$420.30	$452.20
$445.00	$430.00	Oct 30	$4.45	$3.40	$7.85	$422.15	$452.85
$445.00	$432.50	Oct 30	$4.45	$4.20	$8.65	$423.85	$453.65
$450.00	$435.00	Oct 30	$2.91	$5.15	$8.06	$426.94	$458.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 2.79, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	450/452	Oct 30	$1.84	$0.66	65%	2.79	$390.66	$451.84
390/392	458/460	Oct 30	$1.52	$0.98	77%	1.55	$390.98	$459.02
390/392	462/465	Oct 30	$1.33	$1.17	83%	1.14	$391.17	$463.83
390/392	460/462	Oct 30	$1.37	$1.13	80%	1.21	$391.13	$461.37
390/392	452/455	Oct 30	$1.62	$0.88	70%	1.84	$390.88	$454.12
390/392	455/458	Oct 30	$1.49	$1.01	74%	1.48	$391.01	$456.49
390/392	448/450	Oct 30	$1.83	$0.67	60%	2.73	$390.67	$449.33
368/370	462/465	Nov 6	$1.75	$0.75	58%	2.33	$368.25	$464.25
380/382	450/452	Oct 30	$1.52	$0.98	68%	1.55	$380.98	$451.52
380/382	458/460	Oct 30	$1.20	$1.30	80%	0.92	$381.30	$458.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Nov 20	$0.32	$9.68	10%	30.25
$432.50	$435.00	$437.50	Oct 30	$0.06	$2.44	11%	40.67
$440.00	$442.50	$445.00	Oct 30	$0.07	$2.43	11%	34.71
$427.50	$430.00	$432.50	Oct 30	$0.05	$2.45	9%	49.00
$455.00	$460.00	$465.00	Nov 27	$0.08	$4.92	4%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.25	$9.75	8%	39.00
$432.50	$435.00	$437.50	Oct 30	$0.05	$2.45	11%	49.00
$437.50	$440.00	$442.50	Oct 30	$0.07	$2.43	11%	34.71
$415.00	$420.00	$425.00	Nov 20	$0.07	$4.93	5%	70.43
$425.00	$427.50	$430.00	Oct 30	$0.07	$2.43	9%	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. 93 found (best net $-1.78, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$477.50	1:2	Oct 30	$0.00	$2.50
$472.50	$475.00	1:2	Oct 30	-$0.03	$2.47
$522.50	$525.00	1:2	Oct 30	$0.00	$2.50
$480.00	$482.50	1:2	Oct 30	-$0.03	$2.47
$515.00	$517.50	1:2	Oct 30	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$435.00	1:2	Dec 11	-$1.78	$58.22
$370.00	$367.50	1:2	Nov 6	-$0.20	$2.30
$412.50	$410.00	1:2	Oct 30	-$0.39	$2.11
$415.00	$412.50	1:2	Oct 30	-$0.47	$2.03
$417.50	$415.00	1:2	Oct 30	-$0.58	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.32%, avg 2.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$23.40	0.38	11.5%	5.32%	16.83%	--	201
$495.00	Dec 11	$21.95	0.36	12.6%	4.99%	17.64%	--	200
$460.00	Dec 4	$31.20	0.47	4.7%	7.10%	11.78%	--	26
$445.00	Dec 4	$37.60	0.53	1.3%	8.56%	9.82%	3	--
$470.00	Dec 4	$27.40	0.43	7.0%	6.24%	13.19%	--	13
$465.00	Dec 4	$29.00	0.45	5.8%	6.60%	12.41%	1	2
$490.00	Dec 4	$20.80	0.36	11.5%	4.73%	16.24%	--	19
$500.00	Dec 4	$18.20	0.33	13.8%	4.14%	17.92%	3	34
$455.00	Nov 27	$30.25	0.48	3.5%	6.88%	10.42%	1	42
$460.00	Nov 27	$28.15	0.46	4.7%	6.41%	11.08%	5	30

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 7,434

Total Puts 15,395

Put/Call Ratio 2.07

Net Difference -7,961

Prior's Put/Call Breakdown

Total Calls 12,472

Total Puts 7,496

Put/Call Ratio 0.60

Net Difference 4,976

Prior 7-Day Put/Call Summary

Total Calls 449,338

Total Puts 411,541

Average Put/Call Ratio 1.04

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