DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$431.44 -9.27%

(10/30 10:05) ◀

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

▶ (10/30 10:15)

◀ 10/30 10:10 ▶

Option Volume

Detail

ℹ

Current (10/30 10:10am) 53,102

Calls: 18,702 (35%)

Puts: 34,400 (65%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +51.25%

Calls: -7.38% (Calls)

Puts: +130.62% (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 -56.82%

Calls: -70.87%

Puts: -41.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:10am) $49.32M

Calls: $13.80M (28%)

Puts: $35.52M (72%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior +16.84%

Calls: -40.99%

Puts: +88.66%

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 -74.31%

Calls: -87.40%

Puts: -56.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:10am) 1.84

Prior (10/21) 0.74

Current vs Prior +149.00%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +77.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:10am) 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 2.81% | 8.52%13.59% | 21.84%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -45.03% | -4.00%-8.80% | -2.10%

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

Current vs 7-Day Avg -60.71% | -14.57%+33.53% | +17.65%

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

Current vs 7-Day Eod -45.03% | -4.00%+6.32% | +3.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.23% | 6.40%

Calls: 16.72% | 6.13%

Puts: 19.73% | 6.67%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +499.67% | +37.34%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +460.92% | +6.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($35.52M). Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 149% - 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
10:10	BEARISH	BEARISH	BEARISH
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 263 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	52.85	55.00	$53.93	4.0%	32	0.77	163
$415.00	Nov 20	36.75	38.25	$37.50	4.0%	4	0.63	16
$350.00	Nov 20	84.95	88.45	$86.70	4.0%	1	0.91	103
$410.00	Nov 20	39.70	41.35	$40.53	4.1%	6	0.66	63
$412.50	Nov 13	33.80	35.25	$34.53	4.2%	25	0.67	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	51.05	52.00	$51.53	1.8%	8	0.67	1.4K
$467.50	Nov 20	49.15	50.20	$49.68	2.1%	4	0.65	87
$475.00	Nov 20	54.40	55.70	$55.05	2.4%	31	0.69	287
$472.50	Nov 20	52.45	54.05	$53.25	3.0%	6	0.68	70
$457.50	Nov 20	42.25	43.60	$42.93	3.1%	2	0.60	89

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.27, cheapest $0.27)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 30	0.25	0.29	$0.27	14.8%	1.1K	0.06	344

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	70.15	73.80	$71.97	5.1%	--	1.00	15
$365.00	Oct 30	65.15	68.80	$66.97	5.5%	--	1.00	12
$375.00	Oct 30	55.15	58.90	$57.03	6.6%	--	1.00	40
$390.00	Oct 30	40.15	43.80	$41.97	8.7%	--	0.99	18
$380.00	Oct 30	50.15	53.80	$51.97	7.0%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	31.05	34.85	$32.95	11.5%	238	1.00	998
$467.50	Oct 30	33.75	37.45	$35.60	10.4%	31	1.00	262
$470.00	Oct 30	36.40	39.50	$37.95	8.2%	79	1.00	803
$472.50	Oct 30	38.75	42.45	$40.60	9.1%	35	1.00	314
$475.00	Oct 30	41.15	44.85	$43.00	8.6%	251	1.00	759

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 45.1K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.00	0.03	$0.02	150.0%	2.1K	0.00	2.9K
$450.00	Oct 30	0.49	0.73	$0.61	39.3%	1.5K	0.10	178
$455.00	Oct 30	0.25	0.29	$0.27	14.8%	1.1K	0.06	344
$500.00	Nov 20	7.15	8.20	$7.68	13.7%	598	0.21	1.6K
$440.00	Oct 30	2.00	2.46	$2.23	20.6%	544	0.31	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.01	0.34	$0.18	183.3%	9.9K	0.03	1.4K
$410.00	Oct 30	0.28	0.52	$0.40	60.0%	4.3K	0.06	655
$457.50	Oct 30	24.00	27.60	$25.80	14.0%	2.7K	0.97	3.5K
$425.00	Oct 30	2.50	3.05	$2.78	19.8%	1.8K	0.28	940
$422.50	Oct 30	1.85	2.26	$2.05	20.0%	1.4K	0.23	155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 71.0%, max 83.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$432.50	Oct 30	Nov 13	122.0%	67.5%	80.7%	134	11
$420.00	Oct 30	Dec 11	123.2%	69.9%	76.3%	97	64
$437.50	Oct 30	Nov 20	119.6%	68.4%	74.7%	176	36
$442.50	Oct 30	Nov 20	117.7%	68.2%	72.4%	148	33
$425.00	Oct 30	Dec 4	122.9%	71.9%	71.0%	197	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Oct 30	Nov 13	125.0%	68.3%	83.1%	1.4K	187
$432.50	Oct 30	Nov 13	122.0%	67.4%	80.9%	117	370
$420.00	Oct 30	Dec 11	123.2%	69.9%	76.3%	1.1K	534
$425.00	Oct 30	Dec 11	122.9%	70.1%	75.5%	1.8K	945
$437.50	Oct 30	Nov 20	119.6%	68.4%	74.7%	204	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 1.62, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$26.75	$43.25	$26.75	60%	1.62	$446.75
$400.00	$425.00	Nov 27	$13.90	$11.10	$13.90	69%	0.80	$413.90
$475.00	$490.00	Dec 4	$4.15	$10.85	$4.15	39%	2.61	$479.15
$435.00	$445.00	Dec 4	$4.22	$5.78	$4.22	54%	1.37	$439.22
$450.00	$460.00	Dec 4	$3.67	$6.33	$3.67	48%	1.72	$453.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$457.50	Nov 6	$1.21	$1.29	$1.21	70%	1.07	$458.79
$477.50	$475.00	Nov 20	$1.35	$1.15	$1.35	70%	0.85	$476.15
$430.00	$425.00	Nov 27	$1.77	$3.23	$1.77	44%	1.82	$428.23
$470.00	$467.50	Nov 13	$1.43	$1.07	$1.43	70%	0.75	$468.57
$415.00	$410.00	Nov 13	$1.35	$3.65	$1.35	35%	2.70	$413.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.82, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$442.50	Nov 13	$1.30	$1.30	$1.20	52%	1.08	$441.30
$432.50	$435.00	Nov 13	$1.42	$1.42	$1.08	47%	1.31	$433.92
$445.00	$447.50	Nov 6	$1.10	$1.10	$1.40	58%	0.79	$446.10
$487.50	$490.00	Nov 6	$0.40	$0.40	$2.10	86%	0.19	$487.90
$480.00	$482.50	Oct 30	$0.10	$0.10	$2.40	98%	0.04	$480.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$400.00	Dec 11	$9.00	$9.00	$11.00	60%	0.82	$411.00
$425.00	$420.00	Nov 27	$3.25	$3.25	$1.75	58%	1.86	$421.75
$380.00	$375.00	Nov 27	$2.05	$2.05	$2.95	76%	0.69	$377.95
$392.50	$390.00	Oct 30	$0.99	$0.99	$1.51	92%	0.66	$391.51
$382.50	$380.00	Oct 30	$0.92	$0.92	$1.58	94%	0.58	$381.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.25, cheapest $12.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.52	123.3%	72.3%
$432.50	Oct 30	Nov 6	$12.68	122.0%	72.6%
$440.00	Oct 30	Nov 6	$12.10	121.1%	73.5%
$430.00	Oct 30	Nov 6	$12.49	119.3%	72.4%
$437.50	Oct 30	Nov 6	$12.33	119.6%	73.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.00	123.3%	72.3%
$432.50	Oct 30	Nov 6	$12.17	122.0%	72.6%
$440.00	Oct 30	Nov 6	$11.75	121.1%	73.5%
$430.00	Oct 30	Nov 6	$12.28	119.3%	72.4%
$437.50	Oct 30	Nov 6	$11.90	119.6%	73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 2.50% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Oct 30	$4.97	$5.83	$10.80	$421.70	$443.30	2.50%
$430.00	Oct 30	$6.28	$4.65	$10.93	$419.07	$440.93	2.53%
$435.00	Oct 30	$3.93	$7.28	$11.21	$423.79	$446.21	2.60%
$427.50	Oct 30	$7.78	$3.60	$11.38	$416.12	$438.88	2.64%
$437.50	Oct 30	$3.05	$8.90	$11.95	$425.55	$449.45	2.77%
$425.00	Oct 30	$9.43	$2.78	$12.21	$412.79	$437.21	2.83%
$440.00	Oct 30	$2.23	$10.48	$12.71	$427.29	$452.71	2.95%
$422.50	Oct 30	$11.35	$2.05	$13.40	$409.10	$435.90	3.11%
$442.50	Oct 30	$1.70	$12.30	$14.00	$428.50	$456.50	3.24%
$420.00	Oct 30	$13.20	$1.53	$14.73	$405.27	$434.73	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.76% of stock, avg 10.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$422.50	Oct 30	$1.24	$2.05	$3.29	$419.21	$448.29
$442.50	$422.50	Oct 30	$1.70	$2.05	$3.75	$418.75	$446.25
$445.00	$425.00	Oct 30	$1.24	$2.78	$4.02	$420.98	$449.02
$440.00	$422.50	Oct 30	$2.23	$2.05	$4.28	$418.22	$444.28
$442.50	$425.00	Oct 30	$1.70	$2.78	$4.48	$420.52	$446.98
$440.00	$425.00	Oct 30	$2.23	$2.78	$5.01	$419.99	$445.01
$445.00	$427.50	Oct 30	$1.24	$3.60	$4.84	$422.66	$449.84
$442.50	$427.50	Oct 30	$1.70	$3.60	$5.30	$422.20	$447.80
$437.50	$422.50	Oct 30	$3.05	$2.05	$5.10	$417.40	$442.60
$440.00	$427.50	Oct 30	$2.23	$3.60	$5.83	$421.67	$445.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 0.84, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	460/462	Oct 30	$1.14	$1.36	87%	0.84	$391.36	$461.14
380/382	460/462	Oct 30	$1.07	$1.43	88%	0.75	$381.43	$461.07
390/392	452/455	Oct 30	$1.15	$1.35	85%	0.85	$391.35	$453.65
380/382	452/455	Oct 30	$1.08	$1.42	86%	0.76	$381.42	$453.58
390/392	450/452	Oct 30	$1.17	$1.33	82%	0.88	$391.33	$451.17
390/392	448/450	Oct 30	$1.26	$1.24	78%	1.02	$391.24	$448.76
390/392	445/448	Oct 30	$1.35	$1.15	74%	1.17	$391.15	$446.35
380/382	450/452	Oct 30	$1.10	$1.40	83%	0.79	$381.40	$451.10
380/382	448/450	Oct 30	$1.19	$1.31	79%	0.91	$381.31	$448.69
390/392	442/445	Oct 30	$1.45	$1.05	68%	1.38	$391.05	$443.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.18	$9.82	6%	54.56
$435.00	$437.50	$440.00	Oct 30	$0.06	$2.44	13%	40.67
$440.00	$442.50	$445.00	Oct 30	$0.07	$2.43	12%	34.71
$432.50	$435.00	$437.50	Oct 30	$0.16	$2.34	14%	14.63
$442.50	$445.00	$447.50	Oct 30	$0.10	$2.40	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Nov 20	$0.27	$9.73	10%	36.04
$370.00	$380.00	$390.00	Nov 20	$0.17	$9.83	8%	57.82
$360.00	$370.00	$380.00	Nov 20	$0.16	$9.84	8%	61.50
$442.50	$445.00	$447.50	Oct 30	$0.05	$2.45	10%	49.00
$422.50	$425.00	$427.50	Oct 30	$0.09	$2.41	12%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-8.67, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$395.00	1:2	Nov 6	-$20.78	$4.22
$452.50	$455.00	1:2	Oct 30	-$0.11	$2.39
$460.00	$462.50	1:2	Oct 30	-$0.05	$2.45
$487.50	$490.00	1:2	Oct 30	-$0.01	$2.49
$512.50	$515.00	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	-$8.67	$46.33
$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
$362.50	$360.00	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. 130 found (best yield 4.42%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Dec 11	$19.05	0.34	14.7%	4.42%	19.15%	300	200
$490.00	Dec 11	$20.10	0.35	13.6%	4.66%	18.23%	300	201
$460.00	Dec 4	$27.55	0.45	6.6%	6.39%	13.01%	--	26
$465.00	Dec 4	$25.70	0.43	7.8%	5.96%	13.74%	3	2
$445.00	Dec 4	$33.20	0.50	3.1%	7.70%	10.84%	4	--
$450.00	Dec 4	$31.10	0.48	4.3%	7.21%	11.51%	2	1
$470.00	Dec 4	$24.10	0.41	8.9%	5.59%	14.52%	1	13
$475.00	Dec 4	$22.45	0.39	10.1%	5.20%	15.30%	2	5
$435.00	Dec 4	$37.40	0.54	0.8%	8.67%	9.49%	11	--
$490.00	Dec 4	$18.45	0.34	13.6%	4.28%	17.85%	--	19

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 18,702

Total Puts 34,400

Put/Call Ratio 1.84

Net Difference -15,698

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