DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$435.85 -8.34%

(10/30 10:00) ◀

Friday, October 30, 2026 (10:05am)

▶ (10/30 10:10)

◀ 10/30 10:05 ▶

Option Volume

Detail

ℹ

Current (10/30 10:05am) 49,392

Calls: 17,502 (35%)

Puts: 31,890 (65%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +40.69%

Calls: -13.32% (Calls)

Puts: +113.80% (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 -59.84%

Calls: -72.73%

Puts: -45.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:05am) $41.94M

Calls: $12.73M (30%)

Puts: $29.21M (70%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior -0.64%

Calls: -45.56%

Puts: +55.15%

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 -78.15%

Calls: -88.38%

Puts: -64.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:05am) 1.82

Prior (10/21) 0.74

Current vs Prior +146.66%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +75.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:05am) 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 2.92% | 8.50%13.08% | 21.68%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -42.80% | -4.30%-12.25% | -2.78%

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

Current vs 7-Day Avg -59.11% | -14.84%+28.48% | +16.83%

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

Current vs 7-Day Eod -42.80% | -4.30%+2.30% | +3.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.03% | 5.27%

Calls: 8.97% | 5.96%

Puts: 9.09% | 4.57%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +197.04% | +13.09%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +177.85% | -12.12%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($29.21M). Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 147% - 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 NEUTRAL

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
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
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 297 of results (avg 6.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	42.05	43.45	$42.75	3.3%	6	0.68	63
$420.00	Nov 20	36.05	37.30	$36.67	3.4%	1	0.63	97
$430.00	Nov 20	30.85	31.95	$31.40	3.5%	32	0.57	166
$435.00	Nov 20	28.30	29.35	$28.83	3.6%	6	0.54	16
$440.00	Nov 20	25.90	26.90	$26.40	3.8%	20	0.51	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Nov 20	53.35	54.30	$53.83	1.8%	113	0.68	56
$475.00	Nov 20	51.45	52.55	$52.00	2.1%	31	0.67	287
$460.00	Nov 20	41.10	42.05	$41.58	2.3%	11	0.60	1.5K
$465.00	Nov 20	44.35	45.45	$44.90	2.4%	34	0.62	123
$467.50	Nov 20	45.95	47.20	$46.58	2.7%	4	0.64	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.72, cheapest $0.72)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Oct 30	0.66	0.78	$0.72	16.7%	92	0.10	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	74.00	77.90	$75.95	5.1%	--	1.00	15
$365.00	Oct 30	69.00	72.90	$70.95	5.5%	--	1.00	12
$390.00	Oct 30	44.05	47.90	$45.97	8.4%	--	0.99	18
$380.00	Oct 30	54.00	57.90	$55.95	7.0%	--	0.99	11
$385.00	Oct 30	49.00	53.00	$51.00	7.8%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	28.50	31.50	$30.00	10.0%	34	1.00	998
$470.00	Oct 30	33.35	36.50	$34.92	9.0%	75	1.00	803
$472.50	Oct 30	34.70	39.00	$36.85	11.7%	35	1.00	314
$475.00	Oct 30	37.50	41.50	$39.50	10.1%	241	1.00	759
$477.50	Oct 30	39.65	43.45	$41.55	9.1%	10	1.00	129

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 42.6K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.00	0.05	$0.03	166.7%	2.1K	0.00	2.9K
$450.00	Oct 30	1.11	1.26	$1.19	12.6%	1.2K	0.17	178
$455.00	Oct 30	0.54	0.66	$0.60	20.0%	1.1K	0.09	344
$500.00	Nov 20	7.80	8.65	$8.23	10.3%	573	0.22	1.6K
$440.00	Oct 30	3.60	4.05	$3.83	11.7%	536	0.39	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.05	0.18	$0.12	108.3%	9.9K	0.02	1.4K
$410.00	Oct 30	0.19	0.39	$0.29	69.0%	4.3K	0.04	655
$457.50	Oct 30	19.90	24.40	$22.15	20.3%	2.7K	0.93	3.5K
$425.00	Oct 30	1.71	1.99	$1.85	15.1%	1.7K	0.22	940
$422.50	Oct 30	1.28	1.51	$1.40	16.4%	1.4K	0.17	155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 75.7%, max 88.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$432.50	Oct 30	Nov 13	124.8%	67.8%	84.0%	117	11
$442.50	Oct 30	Nov 20	123.9%	67.5%	83.6%	117	33
$437.50	Oct 30	Nov 20	122.6%	67.6%	81.2%	151	36
$447.50	Oct 30	Nov 20	122.0%	67.6%	80.5%	80	175
$425.00	Oct 30	Dec 4	126.3%	71.7%	76.1%	191	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Oct 30	Nov 13	126.7%	67.1%	88.8%	1.4K	187
$432.50	Oct 30	Nov 13	124.8%	67.8%	84.0%	104	370
$442.50	Oct 30	Nov 20	123.9%	67.5%	83.6%	54	215
$437.50	Oct 30	Nov 20	122.6%	67.6%	81.2%	143	213
$425.00	Oct 30	Dec 11	126.3%	69.9%	80.7%	1.7K	945

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 1.52, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$27.80	$42.20	$27.80	60%	1.52	$447.80
$400.00	$425.00	Nov 27	$14.30	$10.70	$14.30	70%	0.75	$414.30
$475.00	$490.00	Dec 4	$4.10	$10.90	$4.10	40%	2.66	$479.10
$410.00	$415.00	Nov 6	$2.66	$2.34	$2.66	74%	0.88	$412.66
$400.00	$410.00	Nov 20	$6.22	$3.78	$6.22	73%	0.61	$406.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Nov 6	$1.44	$1.06	$1.44	74%	0.74	$466.06
$495.00	$492.50	Nov 13	$1.63	$0.87	$1.63	81%	0.53	$493.37
$430.00	$425.00	Nov 27	$1.82	$3.18	$1.82	43%	1.75	$428.18
$445.00	$442.50	Oct 30	$1.64	$0.86	$1.64	74%	0.52	$443.36
$440.00	$437.50	Oct 30	$1.30	$1.20	$1.30	61%	0.92	$438.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.79, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$470.00	Oct 30	$0.18	$0.18	$2.32	96%	0.08	$467.68
$442.50	$445.00	Nov 13	$1.25	$1.25	$1.25	52%	1.00	$443.75
$437.50	$440.00	Nov 6	$1.30	$1.30	$1.20	49%	1.08	$438.80
$447.50	$450.00	Oct 30	$0.47	$0.47	$2.03	79%	0.23	$447.97
$460.00	$462.50	Oct 30	$0.12	$0.12	$2.38	95%	0.05	$460.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$400.00	Dec 11	$8.80	$8.80	$11.20	61%	0.79	$411.20
$372.50	$370.00	Oct 30	$1.20	$1.20	$1.30	94%	0.92	$371.30
$392.50	$390.00	Oct 30	$0.99	$0.99	$1.51	93%	0.66	$391.51
$382.50	$380.00	Oct 30	$0.92	$0.92	$1.58	94%	0.58	$381.58
$400.00	$390.00	Dec 4	$3.70	$3.70	$6.30	69%	0.59	$396.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.06, cheapest $11.73)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$11.98	125.4%	72.5%
$432.50	Oct 30	Nov 6	$12.32	124.8%	72.2%
$435.00	Oct 30	Nov 6	$12.32	123.2%	72.2%
$442.50	Oct 30	Nov 6	$12.02	123.9%	73.5%
$440.00	Oct 30	Nov 6	$12.22	123.9%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$11.73	125.4%	72.5%
$432.50	Oct 30	Nov 6	$11.93	124.8%	72.2%
$435.00	Oct 30	Nov 6	$11.99	123.2%	72.2%
$442.50	Oct 30	Nov 6	$11.67	123.9%	73.5%
$440.00	Oct 30	Nov 6	$11.98	123.9%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 2.62% of stock, avg 11.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Oct 30	$6.13	$5.28	$11.41	$423.59	$446.41	2.62%
$437.50	Oct 30	$4.82	$6.60	$11.42	$426.08	$448.92	2.62%
$432.50	Oct 30	$7.43	$4.22	$11.65	$420.85	$444.15	2.67%
$440.00	Oct 30	$3.83	$7.90	$11.73	$428.27	$451.73	2.69%
$430.00	Oct 30	$9.05	$3.25	$12.30	$417.70	$442.30	2.82%
$442.50	Oct 30	$2.96	$9.63	$12.59	$429.91	$455.09	2.89%
$427.50	Oct 30	$10.70	$2.45	$13.15	$414.35	$440.65	3.02%
$445.00	Oct 30	$2.24	$11.27	$13.51	$431.49	$458.51	3.10%
$425.00	Oct 30	$12.60	$1.85	$14.45	$410.55	$439.45	3.32%
$447.50	Oct 30	$1.66	$13.38	$15.04	$432.46	$462.54	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.81% of stock, avg 10.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Oct 30	$1.66	$1.85	$3.51	$421.49	$451.01
$445.00	$425.00	Oct 30	$2.24	$1.85	$4.09	$420.91	$449.09
$447.50	$427.50	Oct 30	$1.66	$2.45	$4.11	$423.39	$451.61
$445.00	$427.50	Oct 30	$2.24	$2.45	$4.69	$422.81	$449.69
$442.50	$425.00	Oct 30	$2.96	$1.85	$4.81	$420.19	$447.31
$447.50	$430.00	Oct 30	$1.66	$3.25	$4.91	$425.09	$452.41
$442.50	$427.50	Oct 30	$2.96	$2.45	$5.41	$422.09	$447.91
$445.00	$430.00	Oct 30	$2.24	$3.25	$5.49	$424.51	$450.49
$442.50	$430.00	Oct 30	$2.96	$3.25	$6.21	$423.79	$448.71
$440.00	$425.00	Oct 30	$3.83	$1.85	$5.68	$419.32	$445.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 1.23, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/372	468/470	Oct 30	$1.38	$1.12	90%	1.23	$371.12	$468.88
370/372	460/462	Oct 30	$1.32	$1.18	89%	1.12	$371.18	$461.32
370/372	455/458	Oct 30	$1.39	$1.11	84%	1.25	$371.11	$456.39
370/372	448/450	Oct 30	$1.67	$0.83	73%	2.01	$370.83	$449.17
370/372	450/452	Oct 30	$1.55	$0.95	77%	1.63	$370.95	$451.55
370/372	452/455	Oct 30	$1.44	$1.06	81%	1.36	$371.06	$453.94
370/372	445/448	Oct 30	$1.78	$0.72	67%	2.47	$370.72	$446.78
370/372	442/445	Oct 30	$1.92	$0.58	61%	3.31	$370.58	$444.42
390/392	468/470	Oct 30	$1.17	$1.33	88%	0.88	$391.33	$468.67
380/382	468/470	Oct 30	$1.10	$1.40	90%	0.79	$381.40	$468.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.16	$9.84	8%	61.50
$410.00	$415.00	$420.00	Nov 20	$0.08	$4.92	6%	61.50
$437.50	$440.00	$442.50	Oct 30	$0.12	$2.38	13%	19.83
$440.00	$445.00	$450.00	Nov 27	$0.06	$4.94	4%	82.33
$470.00	$475.00	$480.00	Nov 13	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$432.50	$435.00	Oct 30	$0.09	$2.41	13%	26.78
$370.00	$380.00	$390.00	Nov 20	$0.35	$9.65	8%	27.57
$420.00	$422.50	$425.00	Oct 30	$0.06	$2.44	9%	40.67
$455.00	$460.00	$465.00	Nov 13	$0.12	$4.88	6%	40.67
$360.00	$370.00	$380.00	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. 111 found (best net $-8.54, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$395.00	1:2	Nov 6	-$23.13	$1.87
$477.50	$480.00	1:2	Oct 30	$0.00	$2.50
$502.50	$505.00	1:2	Oct 30	-$0.02	$2.48
$460.00	$462.50	1:2	Oct 30	-$0.09	$2.41
$520.00	$522.50	1:2	Oct 30	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$440.00	1:2	Dec 11	-$8.54	$46.46
$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
$360.00	$357.50	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. 128 found (best yield 5.00%, avg 2.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$21.80	0.36	12.4%	5.00%	17.43%	300	201
$495.00	Dec 11	$20.30	0.34	13.6%	4.66%	18.23%	300	200
$460.00	Dec 4	$28.40	0.45	5.5%	6.52%	12.06%	--	26
$470.00	Dec 4	$25.15	0.41	7.8%	5.77%	13.61%	1	13
$445.00	Dec 4	$34.45	0.51	2.1%	7.90%	10.00%	4	--
$450.00	Dec 4	$32.15	0.49	3.2%	7.38%	10.62%	2	1
$465.00	Dec 4	$26.45	0.43	6.7%	6.07%	12.76%	3	2
$475.00	Dec 4	$23.25	0.40	9.0%	5.33%	14.32%	2	5
$490.00	Dec 4	$19.60	0.35	12.4%	4.50%	16.92%	--	19
$500.00	Dec 4	$16.55	0.31	14.7%	3.80%	18.52%	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 17,502

Total Puts 31,890

Put/Call Ratio 1.82

Net Difference -14,388

Prior's Put/Call Breakdown

Total Calls 20,192

Total Puts 14,916

Put/Call Ratio 0.74

Net Difference 5,276

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