DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$437.15 -8.07%

(10/30 09:40) ◀

Friday, October 30, 2026 (9:45am)

▶ (10/30 09:50)

◀ 10/30 09:45 ▶

Option Volume

Detail

ℹ

Current (10/30 9:45am) 27,078

Calls: 9,686 (36%)

Puts: 17,392 (64%)

Prior (10/21) 27,028

Calls: 16,163 (60%)

Puts: 10,865 (40%)

Current vs Prior +0.18%

Calls: -40.07% (Calls)

Puts: +60.07% (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 -77.98%

Calls: -84.91%

Puts: -70.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:45am) $25.16M

Calls: $8.69M (35%)

Puts: $16.47M (65%)

Prior (10/21) $33.60M

Calls: $20.01M (60%)

Puts: $13.59M (40%)

Current vs Prior -25.13%

Calls: -56.58%

Puts: +21.20%

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 -86.89%

Calls: -92.07%

Puts: -80.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:45am) 1.80

Prior (10/21) 0.67

Current vs Prior +167.11%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +73.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:45am) 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 3.23% | 8.67%13.46% | 21.89%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -36.83% | -2.34%-9.72% | -1.87%

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

Current vs 7-Day Avg -54.85% | -13.09%+32.19% | +17.92%

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

Current vs 7-Day Eod -36.83% | -2.34%+5.25% | +4.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.38% | 5.81%

Calls: 10.74% | 5.64%

Puts: 12.03% | 5.98%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +274.34% | +24.68%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +250.15% | -3.12%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($16.47M). Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 167% - 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
09:45	BEARISH	BEARISH	BEARISH
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 256 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	43.90	45.05	$44.47	2.6%	4	0.68	63
$415.00	Nov 20	40.80	42.00	$41.40	2.9%	2	0.65	16
$420.00	Nov 20	37.70	39.05	$38.38	3.5%	--	0.62	97
$430.00	Nov 20	32.25	33.45	$32.85	3.7%	29	0.57	166
$420.00	Nov 6	27.60	28.75	$28.18	4.1%	31	0.67	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	55.00	56.00	$55.50	1.8%	3	0.68	1.1K
$475.00	Nov 20	51.20	52.45	$51.83	2.4%	--	0.66	287
$467.50	Nov 20	45.95	47.10	$46.53	2.5%	4	0.63	87
$470.00	Nov 20	47.70	48.90	$48.30	2.5%	3	0.64	1.4K
$465.00	Nov 20	44.25	45.45	$44.85	2.7%	34	0.61	123

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. 207 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 30	55.60	59.50	$57.55	6.8%	--	1.00	11
$390.00	Oct 30	45.55	49.50	$47.53	8.3%	--	1.00	18
$400.00	Oct 30	35.80	39.00	$37.40	8.6%	1	1.00	28
$385.00	Oct 30	50.60	54.50	$52.55	7.4%	--	0.95	18
$405.00	Oct 30	30.75	34.50	$32.63	11.5%	--	0.94	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	60.55	64.55	$62.55	6.4%	12	1.00	213
$510.00	Oct 30	70.55	74.50	$72.53	5.4%	1	1.00	42
$515.00	Oct 30	75.55	79.50	$77.53	5.1%	--	1.00	100
$490.00	Oct 30	50.55	54.55	$52.55	7.6%	11	1.00	219
$512.50	Oct 30	73.05	76.85	$74.95	5.1%	7	1.00	60

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 23.6K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.01	0.02	$0.02	50.0%	1.3K	0.00	2.9K
$500.00	Nov 20	8.75	9.75	$9.25	10.8%	551	0.24	1.6K
$450.00	Oct 30	1.71	1.97	$1.84	14.1%	457	0.22	178
$440.00	Oct 30	4.60	5.35	$4.97	15.1%	429	0.43	45
$470.00	Oct 30	0.01	0.60	$0.31	190.3%	328	0.05	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.15	0.23	$0.19	42.1%	5.7K	0.03	1.4K
$457.50	Oct 30	19.00	22.95	$20.98	18.8%	2.5K	0.89	3.5K
$425.00	Oct 30	2.07	2.42	$2.25	15.6%	1.5K	0.22	940
$422.50	Oct 30	1.45	1.94	$1.69	29.0%	1.3K	0.18	155
$450.00	Oct 30	14.40	15.35	$14.88	6.4%	374	0.78	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. 24 strikes (avg 92.3%, max 116.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	143.5%	66.3%	116.5%	77	36
$442.50	Oct 30	Nov 20	141.2%	69.3%	103.9%	83	33
$447.50	Oct 30	Nov 20	137.0%	68.8%	99.0%	47	175
$432.50	Oct 30	Nov 13	130.3%	68.0%	91.6%	102	11
$452.50	Oct 30	Nov 20	132.2%	69.5%	90.0%	63	163

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	143.5%	66.3%	116.5%	71	213
$422.50	Oct 30	Nov 13	139.1%	67.7%	105.4%	1.3K	187
$442.50	Oct 30	Nov 20	141.2%	70.0%	101.6%	40	215
$425.00	Oct 30	Dec 11	140.0%	70.3%	99.2%	1.5K	945
$447.50	Oct 30	Nov 20	137.0%	69.6%	96.9%	19	457

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 1.45, avg 3.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$28.55	$41.45	$28.55	61%	1.45	$448.55
$400.00	$425.00	Nov 27	$14.45	$10.55	$14.45	70%	0.73	$414.45
$470.00	$490.00	Dec 4	$6.22	$13.78	$6.22	42%	2.22	$476.22
$495.00	$500.00	Nov 27	$0.82	$4.18	$0.82	32%	5.10	$495.82
$450.00	$460.00	Dec 4	$4.05	$5.95	$4.05	50%	1.47	$454.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$472.50	$470.00	Oct 30	$1.45	$1.05	$1.45	97%	0.72	$471.05
$467.50	$465.00	Nov 6	$1.39	$1.11	$1.39	72%	0.80	$466.11
$440.00	$437.50	Nov 6	$1.10	$1.40	$1.10	51%	1.27	$438.90
$442.50	$440.00	Nov 13	$1.17	$1.33	$1.17	51%	1.14	$441.33
$450.00	$447.50	Nov 13	$1.30	$1.20	$1.30	56%	0.92	$448.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 2.42, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$490.00	Oct 30	$0.44	$0.44	$2.06	96%	0.21	$487.94
$467.50	$470.00	Oct 30	$0.31	$0.31	$2.19	93%	0.14	$467.81
$492.50	$495.00	Oct 30	$0.16	$0.16	$2.34	97%	0.07	$492.66
$480.00	$482.50	Oct 30	$0.14	$0.14	$2.36	97%	0.06	$480.14
$445.00	$447.50	Oct 30	$0.79	$0.79	$1.71	68%	0.46	$445.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$355.00	Oct 30	$1.77	$1.77	$0.73	93%	2.42	$355.73
$420.00	$400.00	Dec 11	$8.32	$8.32	$11.68	61%	0.71	$411.68
$392.50	$390.00	Oct 30	$1.54	$1.54	$0.96	91%	1.60	$390.96
$400.00	$390.00	Dec 4	$3.88	$3.88	$6.12	69%	0.63	$396.12
$370.00	$367.50	Nov 6	$1.06	$1.06	$1.44	92%	0.74	$368.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $11.68, cheapest $11.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 30	Nov 6	$12.05	143.5%	76.8%
$440.00	Oct 30	Nov 6	$12.13	142.6%	76.9%
$442.50	Oct 30	Nov 6	$11.95	141.2%	75.8%
$445.00	Oct 30	Nov 6	$11.65	141.8%	76.5%
$430.00	Oct 30	Nov 6	$11.55	131.5%	72.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Oct 30	Nov 6	$11.75	143.5%	76.8%
$440.00	Oct 30	Nov 6	$11.48	142.6%	76.9%
$442.50	Oct 30	Nov 6	$11.62	141.2%	75.8%
$445.00	Oct 30	Nov 6	$11.28	141.8%	76.5%
$430.00	Oct 30	Nov 6	$11.10	131.5%	72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.94% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Oct 30	$6.20	$6.65	$12.85	$424.65	$450.35	2.94%
$435.00	Oct 30	$7.45	$5.48	$12.93	$422.07	$447.93	2.96%
$440.00	Oct 30	$4.97	$8.02	$12.99	$427.01	$452.99	2.97%
$432.50	Oct 30	$8.90	$4.43	$13.33	$419.17	$445.83	3.05%
$442.50	Oct 30	$4.00	$9.48	$13.48	$429.02	$455.98	3.08%
$430.00	Oct 30	$10.60	$3.55	$14.15	$415.85	$444.15	3.24%
$445.00	Oct 30	$3.20	$11.15	$14.35	$430.65	$459.35	3.28%
$427.50	Oct 30	$12.38	$2.86	$15.24	$412.26	$442.74	3.49%
$447.50	Oct 30	$2.41	$12.93	$15.34	$432.16	$462.84	3.51%
$425.00	Oct 30	$14.10	$2.25	$16.35	$408.65	$441.35	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.07% of stock, avg 10.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Oct 30	$2.41	$2.25	$4.66	$420.34	$452.16
$447.50	$427.50	Oct 30	$2.41	$2.86	$5.27	$422.23	$452.77
$445.00	$425.00	Oct 30	$3.20	$2.25	$5.45	$419.55	$450.45
$447.50	$430.00	Oct 30	$2.41	$3.55	$5.96	$424.04	$453.46
$445.00	$427.50	Oct 30	$3.20	$2.86	$6.06	$421.44	$451.06
$445.00	$430.00	Oct 30	$3.20	$3.55	$6.75	$423.25	$451.75
$442.50	$425.00	Oct 30	$4.00	$2.25	$6.25	$418.75	$448.75
$442.50	$427.50	Oct 30	$4.00	$2.86	$6.86	$420.64	$449.36
$447.50	$432.50	Oct 30	$2.41	$4.43	$6.84	$425.66	$454.34
$442.50	$430.00	Oct 30	$4.00	$3.55	$7.55	$422.45	$450.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 4.56, avg credit $1.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	455/458	Oct 30	$2.05	$0.45	79%	4.56	$355.45	$457.05
355/358	460/462	Oct 30	$1.92	$0.58	84%	3.31	$355.58	$461.92
355/358	458/460	Oct 30	$1.97	$0.53	82%	3.72	$355.53	$459.47
355/358	448/450	Oct 30	$2.34	$0.16	67%	14.62	$355.16	$449.84
355/358	450/452	Oct 30	$2.22	$0.28	71%	7.93	$355.28	$452.22
355/358	452/455	Oct 30	$2.08	$0.42	75%	4.95	$355.42	$454.58
390/392	445/448	Oct 30	$2.33	$0.17	59%	13.71	$390.17	$447.33
390/392	455/458	Oct 30	$1.82	$0.68	77%	2.68	$390.68	$456.82
390/392	460/462	Oct 30	$1.69	$0.81	82%	2.09	$390.81	$461.69
390/392	458/460	Oct 30	$1.74	$0.76	80%	2.29	$390.76	$459.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.18	$9.82	9%	54.56
$350.00	$360.00	$370.00	Nov 20	$0.09	$9.91	5%	110.11
$427.50	$430.00	$432.50	Oct 30	$0.08	$2.42	11%	30.25
$425.00	$430.00	$435.00	Nov 20	$0.13	$4.87	6%	37.46
$427.50	$430.00	$432.50	Nov 6	$0.05	$2.45	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.38	$9.62	9%	25.32
$437.50	$440.00	$442.50	Oct 30	$0.09	$2.41	12%	26.78
$425.00	$427.50	$430.00	Oct 30	$0.08	$2.42	11%	30.25
$385.00	$390.00	$395.00	Nov 13	$0.06	$4.94	4%	82.33
$390.00	$400.00	$410.00	Nov 20	$0.46	$9.54	10%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-2.69, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$467.50	$470.00	1:2	Oct 30	$0.00	$2.50
$507.50	$510.00	1:2	Oct 30	-$0.01	$2.49
$512.50	$515.00	1:2	Oct 30	-$0.01	$2.49
$517.50	$520.00	1:2	Oct 30	-$0.01	$2.49
$497.50	$500.00	1:2	Oct 30	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$435.00	1:2	Dec 11	-$2.69	$57.31
$370.00	$367.50	1:2	Nov 6	-$0.17	$2.33
$407.50	$405.00	1:2	Oct 30	-$0.18	$2.32
$355.00	$350.00	1:2	Nov 6	-$0.21	$4.79
$415.00	$412.50	1:2	Oct 30	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.06%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$22.10	0.37	12.1%	5.06%	17.15%	--	201
$495.00	Dec 11	$20.70	0.35	13.2%	4.74%	17.97%	--	200
$460.00	Dec 4	$29.70	0.46	5.2%	6.79%	12.02%	--	26
$465.00	Dec 4	$27.90	0.44	6.4%	6.38%	12.75%	1	2
$450.00	Dec 4	$33.75	0.49	2.9%	7.72%	10.66%	1	1
$445.00	Dec 4	$35.90	0.52	1.8%	8.21%	10.01%	4	--
$470.00	Dec 4	$26.00	0.42	7.5%	5.95%	13.46%	--	13
$490.00	Dec 4	$19.85	0.35	12.1%	4.54%	16.63%	--	19
$500.00	Dec 4	$17.10	0.32	14.4%	3.91%	18.29%	3	34
$450.00	Nov 27	$30.70	0.49	2.9%	7.02%	9.96%	13	86

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 9,686

Total Puts 17,392

Put/Call Ratio 1.80

Net Difference -7,706

Prior's Put/Call Breakdown

Total Calls 16,163

Total Puts 10,865

Put/Call Ratio 0.67

Net Difference 5,298

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