DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$432.41 -9.06%

(10/30 10:10) ◀

Friday, October 30, 2026 (10:15am)

▶ (10/30 10:20)

◀ 10/30 10:15 ▶

Option Volume

Detail

ℹ

Current (10/30 10:15am) 56,464

Calls: 20,102 (36%)

Puts: 36,362 (64%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +60.83%

Calls: -0.45% (Calls)

Puts: +143.78% (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 -54.09%

Calls: -68.68%

Puts: -38.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:15am) $51.54M

Calls: $15.23M (30%)

Puts: $36.32M (70%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior +22.12%

Calls: -34.88%

Puts: +92.92%

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 -73.15%

Calls: -86.10%

Puts: -55.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:15am) 1.81

Prior (10/21) 0.74

Current vs Prior +144.87%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +74.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:15am) 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 2.75% | 8.56%13.50% | 21.83%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -46.10% | -3.62%-9.43% | -2.11%

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

Current vs 7-Day Avg -61.47% | -14.23%+32.61% | +17.63%

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

Current vs 7-Day Eod -46.10% | -3.62%+5.59% | +3.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.41% | 4.88%

Calls: 13.43% | 4.62%

Puts: 15.38% | 5.14%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +374.01% | +4.72%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +343.38% | -18.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($36.32M). Above-average activity with volume up 61% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 145% - 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
10:15	BEARISH	BEARISH	BEARISH
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 269 of results (avg 6.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	40.35	41.65	$41.00	3.2%	6	0.66	63
$415.00	Nov 20	37.40	38.70	$38.05	3.4%	4	0.64	16
$435.00	Nov 20	27.00	28.10	$27.55	4.0%	12	0.52	16
$422.50	Nov 13	28.75	29.95	$29.35	4.1%	15	0.60	--
$420.00	Nov 6	24.55	25.60	$25.08	4.2%	49	0.64	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Nov 20	55.55	56.85	$56.20	2.3%	113	0.70	56
$460.00	Nov 20	43.30	44.35	$43.83	2.4%	11	0.61	1.5K
$455.00	Nov 20	40.05	41.10	$40.58	2.6%	6	0.59	281
$465.00	Nov 20	46.55	47.85	$47.20	2.8%	34	0.64	123
$472.50	Nov 20	51.65	53.10	$52.38	2.8%	6	0.67	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.84, cheapest $0.97)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Oct 30	0.89	1.05	$0.97	16.5%	98	0.15	152

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 30	0.65	0.77	$0.71	16.9%	433	0.09	319

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	71.15	74.80	$72.97	5.0%	--	1.00	15
$365.00	Oct 30	66.00	69.80	$67.90	5.6%	--	1.00	12
$375.00	Oct 30	56.00	60.00	$58.00	6.9%	--	1.00	40
$380.00	Oct 30	51.15	55.00	$53.08	7.3%	--	0.99	11
$385.00	Oct 30	46.00	50.00	$48.00	8.3%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	30.10	34.30	$32.20	13.0%	239	1.00	998
$467.50	Oct 30	32.80	36.45	$34.63	10.5%	31	1.00	262
$470.00	Oct 30	35.60	39.30	$37.45	9.9%	79	1.00	803
$472.50	Oct 30	37.75	41.80	$39.78	10.2%	35	1.00	314
$475.00	Oct 30	40.25	44.25	$42.25	9.5%	253	1.00	759

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 47.9K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	0.01	0.03	$0.02	100.0%	2.1K	0.00	2.9K
$450.00	Oct 30	0.61	0.77	$0.69	23.2%	1.7K	0.11	178
$455.00	Oct 30	0.23	0.50	$0.37	73.0%	1.2K	0.06	344
$500.00	Nov 20	7.35	8.25	$7.80	11.5%	655	0.21	1.6K
$440.00	Oct 30	1.90	2.69	$2.30	34.3%	565	0.31	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.05	0.19	$0.12	116.7%	9.9K	0.02	1.4K
$410.00	Oct 30	0.25	0.44	$0.35	54.3%	4.3K	0.05	655
$457.50	Oct 30	22.85	27.00	$24.93	16.6%	2.7K	0.94	3.5K
$425.00	Oct 30	2.21	2.50	$2.36	12.3%	1.9K	0.27	940
$420.00	Oct 30	1.30	1.45	$1.38	10.9%	1.8K	0.17	534

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 67.3%, max 75.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	123.4%	70.4%	75.2%	122	64
$437.50	Oct 30	Nov 20	119.3%	68.5%	74.3%	187	36
$442.50	Oct 30	Nov 20	118.9%	68.6%	73.4%	161	33
$432.50	Oct 30	Nov 13	117.1%	68.5%	71.0%	149	11
$430.00	Oct 30	Dec 4	119.7%	72.4%	65.4%	221	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	123.4%	70.4%	75.2%	1.8K	534
$422.50	Oct 30	Nov 13	120.3%	68.9%	74.6%	1.5K	187
$437.50	Oct 30	Nov 20	119.3%	68.5%	74.3%	205	213
$442.50	Oct 30	Nov 20	118.9%	68.6%	73.4%	106	215
$432.50	Oct 30	Nov 13	117.1%	68.5%	71.0%	152	370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 1.56, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$27.33	$42.67	$27.33	60%	1.56	$447.33
$400.00	$425.00	Nov 27	$14.05	$10.95	$14.05	68%	0.78	$414.05
$430.00	$435.00	Nov 27	$1.75	$3.25	$1.75	55%	1.86	$431.75
$475.00	$490.00	Dec 4	$4.36	$10.64	$4.36	38%	2.44	$479.36
$450.00	$460.00	Dec 4	$3.73	$6.27	$3.73	48%	1.68	$453.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$457.50	Nov 20	$1.13	$1.37	$1.13	61%	1.21	$458.87
$477.50	$475.00	Nov 20	$1.37	$1.13	$1.37	70%	0.82	$476.13
$452.50	$450.00	Nov 20	$1.15	$1.35	$1.15	57%	1.17	$451.35
$470.00	$467.50	Nov 20	$1.43	$1.07	$1.43	66%	0.75	$468.57
$420.00	$417.50	Nov 6	$0.77	$1.73	$0.77	36%	2.25	$419.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.76, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$517.50	Nov 6	$0.47	$0.47	$2.03	93%	0.23	$515.47
$435.00	$437.50	Nov 6	$1.47	$1.47	$1.03	50%	1.43	$436.47
$437.50	$440.00	Nov 20	$1.48	$1.48	$1.02	49%	1.45	$438.98
$442.50	$445.00	Nov 6	$1.25	$1.25	$1.25	56%	1.00	$443.75
$450.00	$452.50	Nov 20	$1.22	$1.22	$1.28	56%	0.95	$451.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$400.00	Oct 30	$1.08	$1.08	$1.42	90%	0.76	$401.42
$407.50	$405.00	Oct 30	$1.12	$1.12	$1.38	88%	0.81	$406.38
$400.00	$390.00	Dec 4	$3.88	$3.88	$6.12	68%	0.63	$396.12
$420.00	$415.00	Nov 27	$2.80	$2.80	$2.20	60%	1.27	$417.20
$395.00	$385.00	Dec 11	$3.70	$3.70	$6.30	69%	0.59	$391.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.33, cheapest $12.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$12.80	119.7%	72.7%
$437.50	Oct 30	Nov 6	$12.19	119.3%	72.7%
$440.00	Oct 30	Nov 6	$12.50	119.2%	73.9%
$427.50	Oct 30	Nov 6	$12.42	118.3%	73.5%
$432.50	Oct 30	Nov 6	$12.67	117.1%	72.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$12.07	119.7%	72.7%
$437.50	Oct 30	Nov 6	$12.24	119.3%	72.7%
$440.00	Oct 30	Nov 6	$11.85	119.2%	73.9%
$427.50	Oct 30	Nov 6	$12.02	118.3%	73.5%
$432.50	Oct 30	Nov 6	$12.30	117.1%	72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 2.46% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Oct 30	$5.43	$5.20	$10.63	$421.87	$443.13	2.46%
$435.00	Oct 30	$4.35	$6.50	$10.85	$424.15	$445.85	2.51%
$430.00	Oct 30	$6.70	$4.20	$10.90	$419.10	$440.90	2.52%
$437.50	Oct 30	$3.26	$8.03	$11.29	$426.21	$448.79	2.61%
$427.50	Oct 30	$8.28	$3.16	$11.44	$416.06	$438.94	2.65%
$440.00	Oct 30	$2.30	$9.73	$12.03	$427.97	$452.03	2.78%
$425.00	Oct 30	$9.98	$2.36	$12.34	$412.66	$437.34	2.85%
$442.50	Oct 30	$1.84	$11.58	$13.42	$429.08	$455.92	3.10%
$422.50	Oct 30	$11.88	$1.76	$13.64	$408.86	$436.14	3.15%
$445.00	Oct 30	$1.35	$13.65	$15.00	$430.00	$460.00	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.72% of stock, avg 10.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$422.50	Oct 30	$1.35	$1.76	$3.11	$419.39	$448.11
$442.50	$422.50	Oct 30	$1.84	$1.76	$3.60	$418.90	$446.10
$445.00	$425.00	Oct 30	$1.35	$2.36	$3.71	$421.29	$448.71
$442.50	$425.00	Oct 30	$1.84	$2.36	$4.20	$420.80	$446.70
$440.00	$422.50	Oct 30	$2.30	$1.76	$4.06	$418.44	$444.06
$440.00	$425.00	Oct 30	$2.30	$2.36	$4.66	$420.34	$444.66
$445.00	$427.50	Oct 30	$1.35	$3.16	$4.51	$422.99	$449.51
$442.50	$427.50	Oct 30	$1.84	$3.16	$5.00	$422.50	$447.50
$440.00	$427.50	Oct 30	$2.30	$3.16	$5.46	$422.04	$445.46
$437.50	$422.50	Oct 30	$3.26	$1.76	$5.02	$417.48	$442.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 0.89, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	475/478	Oct 30	$1.18	$1.32	88%	0.89	$401.32	$476.18
405/408	475/478	Oct 30	$1.22	$1.28	86%	0.95	$406.28	$476.22
400/402	455/458	Oct 30	$1.21	$1.29	84%	0.94	$401.29	$456.21
405/408	455/458	Oct 30	$1.25	$1.25	82%	1.00	$406.25	$456.25
400/402	450/452	Oct 30	$1.30	$1.20	79%	1.08	$401.20	$451.30
405/408	450/452	Oct 30	$1.34	$1.16	77%	1.16	$406.16	$451.34
400/402	448/450	Oct 30	$1.36	$1.14	76%	1.19	$401.14	$448.86
405/408	448/450	Oct 30	$1.40	$1.10	74%	1.27	$406.10	$448.90
400/402	445/448	Oct 30	$1.46	$1.04	71%	1.40	$401.04	$446.46
405/408	445/448	Oct 30	$1.50	$1.00	69%	1.50	$406.00	$446.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$465.00	$470.00	$475.00	Nov 13	$0.05	$4.95	6%	99.00
$425.00	$427.50	$430.00	Oct 30	$0.12	$2.38	14%	19.83
$450.00	$455.00	$460.00	Nov 27	$0.05	$4.95	4%	99.00
$435.00	$437.50	$440.00	Oct 30	$0.13	$2.37	14%	18.23
$500.00	$505.00	$510.00	Nov 20	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.12	$9.88	8%	82.33
$410.00	$415.00	$420.00	Nov 20	$0.06	$4.94	6%	82.33
$415.00	$420.00	$425.00	Nov 20	$0.08	$4.92	6%	61.50
$400.00	$405.00	$410.00	Dec 4	$0.06	$4.94	4%	82.33
$385.00	$390.00	$395.00	Nov 27	$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. 103 found (best net $-21.07, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$395.00	1:2	Nov 6	-$21.07	$3.93
$455.00	$457.50	1:2	Oct 30	-$0.11	$2.39
$487.50	$490.00	1:2	Oct 30	-$0.01	$2.49
$497.50	$500.00	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
$480.00	$440.00	1:2	Dec 11	-$20.36	$19.64
$355.00	$350.00	1:2	Nov 6	-$0.15	$4.85
$375.00	$372.50	1:2	Oct 30	-$0.01	$2.49
$377.50	$375.00	1:2	Oct 30	-$0.01	$2.49
$355.00	$352.50	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. 129 found (best yield 4.69%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$20.30	0.35	13.3%	4.69%	18.01%	300	201
$460.00	Dec 4	$27.35	0.44	6.4%	6.33%	12.71%	--	26
$450.00	Dec 4	$31.05	0.48	4.1%	7.18%	11.25%	2	1
$495.00	Dec 11	$18.80	0.33	14.5%	4.35%	18.82%	300	200
$445.00	Dec 4	$33.15	0.50	2.9%	7.67%	10.58%	4	--
$465.00	Dec 4	$25.50	0.42	7.5%	5.90%	13.43%	3	2
$435.00	Dec 4	$37.55	0.54	0.6%	8.68%	9.28%	11	--
$470.00	Dec 4	$23.85	0.40	8.7%	5.52%	14.21%	2	13
$475.00	Dec 4	$22.15	0.38	9.8%	5.12%	14.97%	2	5
$435.00	Nov 27	$35.90	0.53	0.6%	8.30%	8.90%	15	2

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 20,102

Total Puts 36,362

Put/Call Ratio 1.81

Net Difference -16,260

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