DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$435.49 -8.42%

(10/30 09:45) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 38,305

Calls: 11,489 (30%)

Puts: 26,816 (70%)

Prior (10/21) 27,028

Calls: 16,163 (60%)

Puts: 10,865 (40%)

Current vs Prior +41.72%

Calls: -28.92% (Calls)

Puts: +146.81% (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 -68.85%

Calls: -82.10%

Puts: -54.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $29.57M

Calls: $9.90M (33%)

Puts: $19.67M (67%)

Prior (10/21) $33.60M

Calls: $20.01M (60%)

Puts: $13.59M (40%)

Current vs Prior -12.00%

Calls: -50.55%

Puts: +44.77%

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 -84.60%

Calls: -90.96%

Puts: -76.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 2.33

Prior (10/21) 0.67

Current vs Prior +247.22%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +125.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 3.07% | 8.66%13.52% | 21.95%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -39.92% | -2.41%-9.30% | -1.58%

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

Current vs 7-Day Avg -57.05% | -13.15%+32.80% | +18.27%

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

Current vs 7-Day Eod -39.92% | -2.41%+5.74% | +4.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.05% | 5.71%

Calls: 13.43% | 6.16%

Puts: 10.67% | 5.25%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +296.38% | +22.53%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +270.77% | -4.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($19.67M). Extreme bearish P/C ratio of 2.33 - heavy put buying. P/C ratio rising 247% - 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
09:50	BEARISH	BEARISH	BEARISH
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 268 of results (avg 6.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	42.85	44.05	$43.45	2.8%	6	0.68	63
$430.00	Nov 20	31.50	32.55	$32.03	3.3%	31	0.57	166
$425.00	Nov 20	34.05	35.25	$34.65	3.5%	1	0.59	6
$420.00	Nov 20	36.75	38.20	$37.48	3.9%	--	0.62	97
$415.00	Nov 20	39.70	41.40	$40.55	4.2%	4	0.65	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	55.80	56.90	$56.35	2.0%	7	0.69	1.1K
$475.00	Nov 20	52.20	53.50	$52.85	2.5%	--	0.67	287
$470.00	Nov 20	48.65	49.95	$49.30	2.6%	6	0.65	1.4K
$467.50	Nov 20	46.85	48.15	$47.50	2.7%	4	0.63	87
$477.50	Nov 20	53.85	55.35	$54.60	2.7%	--	0.68	56

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
$390.00	Oct 30	43.30	47.75	$45.53	9.8%	--	0.99	18
$380.00	Oct 30	53.25	57.75	$55.50	8.1%	--	0.99	11
$385.00	Oct 30	48.60	52.75	$50.68	8.2%	--	0.99	18
$400.00	Oct 30	33.50	37.80	$35.65	12.1%	4	0.98	28
$405.00	Oct 30	28.55	33.00	$30.78	14.5%	--	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 30	32.75	37.00	$34.88	12.2%	59	1.00	803
$475.00	Oct 30	37.85	41.30	$39.58	8.7%	30	1.00	759
$477.50	Oct 30	40.00	43.45	$41.73	8.3%	9	1.00	129
$480.00	Oct 30	42.70	46.30	$44.50	8.1%	85	1.00	674
$482.50	Oct 30	45.00	49.40	$47.20	9.3%	1	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 34.3K, top 9.8K)

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	8.30	9.20	$8.75	10.3%	552	0.23	1.6K
$450.00	Oct 30	1.28	1.55	$1.42	19.0%	536	0.18	178
$440.00	Oct 30	3.75	4.45	$4.10	17.1%	444	0.40	45
$470.00	Oct 30	0.10	0.20	$0.15	66.7%	328	0.02	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.05	0.15	$0.10	100.0%	9.8K	0.02	1.4K
$410.00	Oct 30	0.34	0.49	$0.42	35.7%	4.2K	0.06	655
$457.50	Oct 30	21.30	25.00	$23.15	16.0%	2.5K	0.93	3.5K
$425.00	Oct 30	2.02	2.44	$2.23	18.8%	1.5K	0.25	940
$422.50	Oct 30	1.45	1.83	$1.64	23.2%	1.3K	0.20	155

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 85.6%, max 98.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	139.0%	70.2%	98.0%	55	64
$432.50	Oct 30	Nov 13	133.8%	69.5%	92.6%	107	11
$437.50	Oct 30	Nov 20	132.1%	69.4%	90.4%	82	36
$425.00	Oct 30	Dec 4	137.8%	72.5%	90.0%	190	14
$442.50	Oct 30	Nov 20	130.9%	69.7%	87.7%	96	33

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	139.0%	70.2%	98.0%	435	534
$422.50	Oct 30	Nov 13	136.9%	69.9%	95.8%	1.3K	187
$425.00	Oct 30	Dec 11	137.8%	70.7%	94.8%	1.5K	945
$432.50	Oct 30	Nov 13	133.8%	69.5%	92.6%	58	370
$437.50	Oct 30	Nov 20	132.1%	69.4%	90.4%	78	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 1.56, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$27.37	$42.63	$27.37	61%	1.56	$447.37
$400.00	$425.00	Nov 27	$14.23	$10.77	$14.23	70%	0.76	$414.23
$475.00	$490.00	Dec 4	$4.37	$10.63	$4.37	40%	2.43	$479.37
$425.00	$427.50	Oct 30	$0.98	$1.52	$0.98	75%	1.55	$425.98
$450.00	$460.00	Dec 4	$3.92	$6.08	$3.92	50%	1.55	$453.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$457.50	Oct 30	$1.30	$1.20	$1.30	95%	0.92	$458.70
$435.00	$432.50	Oct 30	$0.83	$1.67	$0.83	48%	2.01	$434.17
$430.00	$425.00	Nov 27	$1.83	$3.17	$1.83	43%	1.73	$428.17
$365.00	$360.00	Oct 30	$0.12	$4.88	$0.12	8%	40.67	$364.88
$437.50	$435.00	Nov 13	$0.95	$1.55	$0.95	48%	1.63	$436.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 0.77, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$470.00	Oct 30	$0.78	$0.78	$1.72	92%	0.45	$468.28
$510.00	$515.00	Nov 27	$1.45	$1.45	$3.55	73%	0.41	$511.45
$472.50	$475.00	Oct 30	$0.21	$0.21	$2.29	96%	0.09	$472.71
$457.50	$460.00	Nov 6	$0.97	$0.97	$1.53	66%	0.63	$458.47
$437.50	$440.00	Oct 30	$1.20	$1.20	$1.30	54%	0.92	$438.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$400.00	Dec 11	$8.67	$8.67	$11.33	61%	0.77	$411.33
$357.50	$355.00	Oct 30	$1.70	$1.70	$0.80	93%	2.13	$355.80
$392.50	$390.00	Oct 30	$1.55	$1.55	$0.95	91%	1.63	$390.95
$402.50	$400.00	Oct 30	$1.27	$1.27	$1.23	90%	1.03	$401.23
$407.50	$405.00	Oct 30	$1.25	$1.25	$1.25	89%	1.00	$406.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.05, cheapest $11.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$12.08	134.2%	73.7%
$432.50	Oct 30	Nov 6	$12.20	133.8%	73.8%
$435.00	Oct 30	Nov 6	$12.35	133.3%	73.5%
$440.00	Oct 30	Nov 6	$12.30	132.3%	74.9%
$437.50	Oct 30	Nov 6	$12.18	132.1%	74.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$11.70	134.2%	73.7%
$432.50	Oct 30	Nov 6	$11.83	133.8%	73.8%
$435.00	Oct 30	Nov 6	$12.32	133.3%	73.5%
$440.00	Oct 30	Nov 6	$11.90	132.3%	74.9%
$437.50	Oct 30	Nov 6	$12.02	132.1%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.71% of stock, avg 11.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Oct 30	$6.33	$5.48	$11.81	$423.19	$446.81	2.71%
$437.50	Oct 30	$5.30	$7.03	$12.33	$425.17	$449.83	2.83%
$432.50	Oct 30	$7.75	$4.65	$12.40	$420.10	$444.90	2.85%
$440.00	Oct 30	$4.10	$8.43	$12.53	$427.47	$452.53	2.88%
$430.00	Oct 30	$9.25	$3.68	$12.93	$417.07	$442.93	2.97%
$442.50	Oct 30	$3.29	$10.10	$13.39	$429.11	$455.89	3.07%
$427.50	Oct 30	$11.05	$2.84	$13.89	$413.61	$441.39	3.19%
$425.00	Oct 30	$12.03	$2.23	$14.26	$410.74	$439.26	3.27%
$445.00	Oct 30	$2.47	$11.88	$14.35	$430.65	$459.35	3.30%
$447.50	Oct 30	$1.92	$13.58	$15.50	$432.00	$463.00	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.95% of stock, avg 10.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Oct 30	$1.92	$2.23	$4.15	$420.85	$451.65
$445.00	$425.00	Oct 30	$2.47	$2.23	$4.70	$420.30	$449.70
$447.50	$427.50	Oct 30	$1.92	$2.84	$4.76	$422.74	$452.26
$445.00	$427.50	Oct 30	$2.47	$2.84	$5.31	$422.19	$450.31
$442.50	$425.00	Oct 30	$3.29	$2.23	$5.52	$419.48	$448.02
$442.50	$427.50	Oct 30	$3.29	$2.84	$6.13	$421.37	$448.63
$447.50	$430.00	Oct 30	$1.92	$3.68	$5.60	$424.40	$453.10
$445.00	$430.00	Oct 30	$2.47	$3.68	$6.15	$423.85	$451.15
$442.50	$430.00	Oct 30	$3.29	$3.68	$6.97	$423.03	$449.47
$440.00	$425.00	Oct 30	$4.10	$2.23	$6.33	$418.67	$446.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 13.71, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	468/470	Oct 30	$2.33	$0.17	83%	13.71	$390.17	$469.83
400/402	468/470	Oct 30	$2.05	$0.45	83%	4.56	$400.45	$469.55
405/408	468/470	Oct 30	$2.03	$0.47	81%	4.32	$405.47	$469.53
375/378	468/470	Oct 30	$1.98	$0.52	83%	3.81	$375.52	$469.48
355/358	458/460	Oct 30	$1.86	$0.64	84%	2.91	$355.64	$459.36
355/358	448/450	Oct 30	$2.20	$0.30	70%	7.33	$355.30	$449.70
355/358	455/458	Oct 30	$1.91	$0.59	82%	3.24	$355.59	$456.91
355/358	452/455	Oct 30	$1.99	$0.51	78%	3.90	$355.51	$454.49
355/358	450/452	Oct 30	$2.07	$0.43	75%	4.81	$355.43	$452.07
355/358	445/448	Oct 30	$2.25	$0.25	65%	9.00	$355.25	$447.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.27	$9.73	9%	36.04
$390.00	$400.00	$410.00	Nov 20	$0.38	$9.62	10%	25.32
$350.00	$360.00	$370.00	Nov 20	$0.18	$9.82	6%	54.56
$430.00	$432.50	$435.00	Oct 30	$0.08	$2.42	12%	30.25
$445.00	$447.50	$450.00	Oct 30	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Nov 20	$0.33	$9.67	10%	29.30
$370.00	$380.00	$390.00	Nov 20	$0.36	$9.64	8%	26.78
$440.00	$442.50	$445.00	Oct 30	$0.11	$2.39	12%	21.73
$445.00	$447.50	$450.00	Oct 30	$0.10	$2.40	10%	24.00
$405.00	$410.00	$415.00	Dec 4	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-7.73, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$497.50	1:2	Oct 30	$0.00	$2.50
$485.00	$487.50	1:2	Oct 30	-$0.03	$2.47
$505.00	$507.50	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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$440.00	1:2	Dec 11	-$7.73	$47.27
$355.00	$350.00	1:2	Nov 6	-$0.07	$4.93
$412.50	$410.00	1:2	Oct 30	-$0.27	$2.23
$370.00	$367.50	1:2	Nov 6	-$0.36	$2.14
$417.50	$415.00	1:2	Oct 30	-$0.46	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.12%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$22.30	0.37	12.5%	5.12%	17.64%	200	201
$495.00	Dec 11	$20.75	0.35	13.7%	4.76%	18.43%	200	200
$465.00	Dec 4	$27.65	0.44	6.8%	6.35%	13.13%	3	2
$460.00	Dec 4	$29.30	0.46	5.6%	6.73%	12.36%	--	26
$450.00	Dec 4	$33.15	0.50	3.3%	7.61%	10.94%	1	1
$470.00	Dec 4	$25.80	0.42	7.9%	5.92%	13.85%	1	13
$445.00	Dec 4	$35.20	0.52	2.2%	8.08%	10.27%	4	--
$475.00	Dec 4	$24.15	0.40	9.1%	5.55%	14.62%	2	5
$490.00	Dec 4	$19.80	0.35	12.5%	4.55%	17.06%	--	19
$500.00	Dec 4	$17.15	0.32	14.8%	3.94%	18.75%	3	34

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 11,489

Total Puts 26,816

Put/Call Ratio 2.33

Net Difference -15,327

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