DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$437.30 -8.04%

(10/30 09:50) ◀

Friday, October 30, 2026 (9:55am)

▶ (10/30 10:00)

◀ 10/30 09:55 ▶

Option Volume

Detail

ℹ

Current (10/30 9:55am) 43,253

Calls: 13,818 (32%)

Puts: 29,435 (68%)

Prior (10/21) 27,028

Calls: 16,163 (60%)

Puts: 10,865 (40%)

Current vs Prior +60.03%

Calls: -14.51% (Calls)

Puts: +170.92% (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 -64.83%

Calls: -78.47%

Puts: -49.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:55am) $34.22M

Calls: $11.20M (33%)

Puts: $23.02M (67%)

Prior (10/21) $33.60M

Calls: $20.01M (60%)

Puts: $13.59M (40%)

Current vs Prior +1.85%

Calls: -44.02%

Puts: +69.43%

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 -82.17%

Calls: -89.77%

Puts: -72.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:55am) 2.13

Prior (10/21) 0.67

Current vs Prior +216.89%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +105.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:55am) 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 3.09% | 8.51%13.12% | 21.70%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -39.49% | -4.10%-12.00% | -2.71%

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

Current vs 7-Day Avg -56.75% | -14.66%+28.84% | +16.92%

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

Current vs 7-Day Eod -39.49% | -4.10%+2.59% | +3.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.64% | 6.32%

Calls: 10.16% | 6.15%

Puts: 17.13% | 6.49%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +348.68% | +35.62%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +319.69% | +5.38%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($23.02M). Above-average activity with volume up 60% vs prior. Extreme bearish P/C ratio of 2.13 - heavy put buying. P/C ratio rising 217% - 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
09:55	BEARISH	BEARISH	BEARISH
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 263 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	43.10	44.75	$43.93	3.8%	6	0.69	63
$350.00	Nov 20	89.85	93.30	$91.57	3.8%	1	0.92	103
$415.00	Nov 20	40.00	41.70	$40.85	4.2%	4	0.66	16
$425.00	Nov 20	34.35	35.85	$35.10	4.3%	1	0.61	6
$360.00	Oct 30	76.05	79.40	$77.72	4.3%	--	0.91	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 20	53.75	55.25	$54.50	2.8%	35	0.68	1.1K
$477.50	Nov 20	51.90	53.35	$52.63	2.8%	95	0.67	56
$475.00	Nov 20	50.15	51.60	$50.88	2.8%	28	0.66	287
$482.50	Nov 20	55.45	57.20	$56.33	3.1%	--	0.69	47
$467.50	Nov 20	44.85	46.35	$45.60	3.3%	4	0.62	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 30	0.80	0.97	$0.89	19.1%	797	0.13	344

PUTS (0)

No puts meet the criteria

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	55.65	59.40	$57.53	6.5%	--	1.00	11
$385.00	Oct 30	51.15	55.00	$53.08	7.3%	--	1.00	18
$390.00	Oct 30	45.65	49.45	$47.55	8.0%	--	1.00	18
$400.00	Oct 30	35.75	39.50	$37.63	10.0%	5	1.00	28
$405.00	Oct 30	30.80	34.50	$32.65	11.3%	--	0.95	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	60.55	64.40	$62.48	6.2%	29	1.00	213
$515.00	Oct 30	75.60	79.20	$77.40	4.7%	--	1.00	100
$490.00	Oct 30	50.55	54.25	$52.40	7.1%	40	1.00	219
$492.50	Oct 30	53.15	56.80	$54.97	6.6%	2	1.00	50
$505.00	Oct 30	65.60	69.25	$67.43	5.4%	4	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 38.6K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.00	0.01	$0.01	100.0%	2.0K	0.00	2.9K
$450.00	Oct 30	1.57	1.86	$1.72	16.9%	803	0.21	178
$455.00	Oct 30	0.80	0.97	$0.89	19.1%	797	0.13	344
$500.00	Nov 20	8.50	9.25	$8.88	8.4%	563	0.23	1.6K
$440.00	Oct 30	4.60	5.25	$4.93	13.2%	463	0.45	45

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	0.01	1.4K
$410.00	Oct 30	0.16	0.38	$0.27	81.5%	4.2K	0.04	655
$457.50	Oct 30	18.65	22.50	$20.58	18.7%	2.6K	0.90	3.5K
$425.00	Oct 30	1.67	1.98	$1.83	16.9%	1.6K	0.20	940
$422.50	Oct 30	1.27	1.50	$1.39	16.5%	1.3K	0.16	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 82.8%, max 99.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	130.0%	65.2%	99.4%	100	36
$442.50	Oct 30	Nov 20	130.3%	67.4%	93.2%	99	33
$432.50	Oct 30	Nov 13	129.5%	68.0%	90.6%	112	11
$452.50	Oct 30	Nov 20	126.3%	67.5%	87.2%	87	163
$425.00	Oct 30	Dec 4	132.3%	72.9%	81.6%	191	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	130.0%	65.2%	99.4%	106	213
$422.50	Oct 30	Nov 13	133.4%	68.2%	95.6%	1.3K	187
$442.50	Oct 30	Nov 20	130.3%	67.4%	93.2%	51	215
$432.50	Oct 30	Nov 13	129.5%	68.0%	90.6%	59	370
$452.50	Oct 30	Nov 20	126.5%	67.5%	87.5%	17	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 1.47, avg 3.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$28.30	$41.70	$28.30	62%	1.47	$448.30
$400.00	$425.00	Nov 27	$14.50	$10.50	$14.50	71%	0.72	$414.50
$450.00	$460.00	Dec 4	$3.82	$6.18	$3.82	50%	1.62	$453.82
$475.00	$490.00	Dec 4	$4.65	$10.35	$4.65	41%	2.23	$479.65
$435.00	$445.00	Dec 4	$4.73	$5.27	$4.73	56%	1.11	$439.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Nov 6	$1.25	$1.25	$1.25	72%	1.00	$466.25
$475.00	$472.50	Nov 6	$1.51	$0.99	$1.51	77%	0.66	$473.49
$430.00	$425.00	Nov 27	$1.82	$3.18	$1.82	42%	1.75	$428.18
$422.50	$420.00	Nov 13	$0.75	$1.75	$0.75	37%	2.33	$421.75
$400.00	$395.00	Nov 27	$1.30	$3.70	$1.30	30%	2.85	$398.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 5.94, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$447.50	Oct 30	$1.16	$1.16	$1.34	68%	0.87	$446.16
$467.50	$470.00	Oct 30	$0.20	$0.20	$2.30	95%	0.09	$467.70
$440.00	$442.50	Oct 30	$1.08	$1.08	$1.42	55%	0.76	$441.08
$450.00	$452.50	Oct 30	$0.47	$0.47	$2.03	78%	0.23	$450.47
$485.00	$487.50	Nov 6	$0.43	$0.43	$2.07	82%	0.21	$485.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$357.50	Oct 30	$2.14	$2.14	$0.36	93%	5.94	$357.86
$420.00	$400.00	Dec 11	$8.28	$8.28	$11.72	62%	0.71	$411.72
$392.50	$390.00	Oct 30	$1.22	$1.22	$1.28	92%	0.95	$391.28
$402.50	$400.00	Oct 30	$1.21	$1.21	$1.29	90%	0.94	$401.29
$407.50	$405.00	Oct 30	$1.19	$1.19	$1.31	89%	0.91	$406.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $11.70, cheapest $11.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$11.47	131.4%	73.0%
$437.50	Oct 30	Nov 6	$12.07	130.0%	72.8%
$442.50	Oct 30	Nov 6	$12.00	130.3%	73.2%
$440.00	Oct 30	Nov 6	$12.09	130.1%	73.2%
$445.00	Oct 30	Nov 6	$11.72	130.0%	73.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$11.16	131.4%	73.0%
$437.50	Oct 30	Nov 6	$11.60	130.0%	72.8%
$442.50	Oct 30	Nov 6	$11.60	130.3%	73.2%
$440.00	Oct 30	Nov 6	$11.70	130.1%	73.2%
$445.00	Oct 30	Nov 6	$11.24	130.0%	73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.80% of stock, avg 11.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Oct 30	$6.13	$6.13	$12.26	$425.24	$449.76	2.80%
$435.00	Oct 30	$7.38	$4.90	$12.28	$422.72	$447.28	2.81%
$440.00	Oct 30	$4.93	$7.38	$12.31	$427.69	$452.31	2.82%
$442.50	Oct 30	$3.85	$8.78	$12.63	$429.87	$455.13	2.89%
$432.50	Oct 30	$8.95	$3.90	$12.85	$419.65	$445.35	2.94%
$445.00	Oct 30	$3.05	$10.43	$13.48	$431.52	$458.48	3.08%
$430.00	Oct 30	$10.73	$3.07	$13.80	$416.20	$443.80	3.16%
$447.50	Oct 30	$1.89	$12.13	$14.02	$433.48	$461.52	3.21%
$427.50	Oct 30	$12.45	$2.30	$14.75	$412.75	$442.25	3.37%
$450.00	Oct 30	$1.72	$14.08	$15.80	$434.20	$465.80	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.92% of stock, avg 10.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$427.50	Oct 30	$1.72	$2.30	$4.02	$423.48	$454.02
$447.50	$427.50	Oct 30	$1.89	$2.30	$4.19	$423.31	$451.69
$447.50	$430.00	Oct 30	$1.89	$3.07	$4.96	$425.04	$452.46
$450.00	$430.00	Oct 30	$1.72	$3.07	$4.79	$425.21	$454.79
$445.00	$427.50	Oct 30	$3.05	$2.30	$5.35	$422.15	$450.35
$445.00	$430.00	Oct 30	$3.05	$3.07	$6.12	$423.88	$451.12
$447.50	$432.50	Oct 30	$1.89	$3.90	$5.79	$426.71	$453.29
$450.00	$432.50	Oct 30	$1.72	$3.90	$5.62	$426.88	$455.62
$442.50	$427.50	Oct 30	$3.85	$2.30	$6.15	$421.35	$448.65
$445.00	$432.50	Oct 30	$3.05	$3.90	$6.95	$425.55	$451.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 14.63, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
358/360	458/460	Oct 30	$2.34	$0.16	83%	14.63	$357.66	$459.84
358/360	460/462	Oct 30	$2.28	$0.22	85%	10.36	$357.72	$462.28
358/360	455/458	Oct 30	$2.38	$0.12	80%	19.83	$357.62	$457.38
358/360	448/450	Oct 30	$2.31	$0.19	68%	12.16	$357.69	$449.81
390/392	445/448	Oct 30	$2.38	$0.12	60%	19.83	$390.12	$447.38
400/402	445/448	Oct 30	$2.37	$0.13	58%	18.23	$400.13	$447.37
405/408	445/448	Oct 30	$2.35	$0.15	56%	15.67	$405.15	$447.35
380/382	445/448	Oct 30	$2.08	$0.42	62%	4.95	$380.42	$447.08
390/392	458/460	Oct 30	$1.42	$1.08	82%	1.31	$391.08	$458.92
390/392	460/462	Oct 30	$1.36	$1.14	84%	1.19	$391.14	$461.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 29.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$475.00	$480.00	$485.00	Nov 13	$0.06	$4.94	5%	82.33
$420.00	$425.00	$430.00	Nov 20	$0.08	$4.92	6%	61.50
$437.50	$440.00	$442.50	Oct 30	$0.12	$2.38	13%	19.83
$370.00	$380.00	$390.00	Nov 20	$0.34	$9.66	7%	28.41
$500.00	$505.00	$510.00	Dec 4	$0.07	$4.93	3%	70.43

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
$442.50	$445.00	$447.50	Oct 30	$0.05	$2.45	14%	49.00
$427.50	$430.00	$432.50	Oct 30	$0.06	$2.44	11%	40.67
$350.00	$360.00	$370.00	Nov 20	$0.21	$9.79	6%	46.62
$370.00	$380.00	$390.00	Nov 20	$0.32	$9.68	7%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-7.29, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$497.50	1:2	Oct 30	$0.00	$2.50
$487.50	$490.00	1:2	Oct 30	-$0.01	$2.49
$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	-$7.29	$47.71
$415.00	$412.50	1:2	Oct 30	-$0.01	$2.49
$352.50	$350.00	1:2	Oct 30	-$0.01	$2.49
$355.00	$352.50	1:2	Oct 30	-$0.01	$2.49
$357.50	$355.00	1:2	Oct 30	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.15%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$22.50	0.37	12.1%	5.15%	17.20%	200	201
$495.00	Dec 11	$21.00	0.35	13.2%	4.80%	18.00%	200	200
$465.00	Dec 4	$28.30	0.45	6.3%	6.47%	12.81%	3	2
$460.00	Dec 4	$30.20	0.46	5.2%	6.91%	12.10%	--	26
$470.00	Dec 4	$26.55	0.43	7.5%	6.07%	13.55%	1	13
$475.00	Dec 4	$24.75	0.41	8.6%	5.66%	14.28%	2	5
$450.00	Dec 4	$33.75	0.50	2.9%	7.72%	10.62%	1	1
$445.00	Dec 4	$35.85	0.52	1.8%	8.20%	9.96%	4	--
$490.00	Dec 4	$20.05	0.36	12.1%	4.58%	16.64%	--	19
$500.00	Dec 4	$17.35	0.32	14.3%	3.97%	18.31%	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 13,818

Total Puts 29,435

Put/Call Ratio 2.13

Net Difference -15,617

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