DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$433.80 -8.77%

(10/30 10:15) ◀

Friday, October 30, 2026 (10:20am)

▶ (10/30 10:25)

◀ 10/30 10:20 ▶

Option Volume

Detail

ℹ

Current (10/30 10:20am) 60,119

Calls: 21,383 (36%)

Puts: 38,736 (64%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +71.24%

Calls: +5.90% (Calls)

Puts: +159.69% (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 -51.12%

Calls: -66.69%

Puts: -34.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:20am) $53.11M

Calls: $16.12M (30%)

Puts: $37.00M (70%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior +25.83%

Calls: -31.08%

Puts: +96.52%

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 -72.33%

Calls: -85.29%

Puts: -55.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:20am) 1.81

Prior (10/21) 0.74

Current vs Prior +145.23%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +74.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:20am) 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 2.63% | 8.51%13.59% | 21.89%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -48.40% | -4.11%-8.82% | -1.84%

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

Current vs 7-Day Avg -63.11% | -14.66%+33.50% | +17.96%

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

Current vs 7-Day Eod -48.40% | -4.11%+6.30% | +4.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.68% | 7.16%

Calls: 10.53% | 8.83%

Puts: 14.83% | 5.48%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +317.11% | +53.65%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +290.15% | +19.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($37.00M). Above-average activity with volume up 71% 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
10:20	BEARISH	BEARISH	BEARISH
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 262 of results (avg 6.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 27	34.30	35.65	$34.97	3.9%	3	0.52	18
$350.00	Nov 20	86.05	89.45	$87.75	3.9%	1	0.91	103
$360.00	Nov 20	77.25	80.40	$78.83	4.0%	16	0.88	207
$435.00	Nov 27	36.55	38.20	$37.38	4.4%	18	0.54	2
$365.00	Nov 27	78.20	81.80	$80.00	4.5%	--	0.82	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Nov 27	75.60	77.35	$76.47	2.3%	5	0.70	26
$507.50	Nov 6	73.50	75.35	$74.43	2.5%	1	0.91	6
$400.00	Nov 20	13.30	13.75	$13.53	3.3%	1.2K	0.28	3.5K
$520.00	Nov 27	94.40	97.65	$96.03	3.4%	4	0.77	21
$515.00	Nov 27	90.45	93.60	$92.03	3.4%	--	0.76	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 6	0.71	0.83	$0.77	15.6%	71	0.05	215

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	71.70	75.50	$73.60	5.2%	--	1.00	15
$375.00	Oct 30	56.60	60.35	$58.48	6.4%	--	1.00	40
$380.00	Oct 30	51.70	55.05	$53.38	6.3%	--	0.99	11
$385.00	Oct 30	46.60	50.25	$48.43	7.5%	--	0.99	18
$390.00	Oct 30	41.75	45.40	$43.58	8.4%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 30	30.10	32.70	$31.40	8.3%	239	1.00	998
$467.50	Oct 30	32.70	35.25	$33.98	7.5%	32	1.00	262
$470.00	Oct 30	35.00	37.60	$36.30	7.2%	82	1.00	803
$472.50	Oct 30	37.65	40.85	$39.25	8.2%	36	1.00	314
$475.00	Oct 30	39.95	43.30	$41.63	8.0%	255	1.00	759

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 51.5K, top 10.0K)

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	0.57	0.78	$0.68	30.9%	1.8K	0.11	178
$455.00	Oct 30	0.22	0.47	$0.35	71.4%	1.3K	0.06	344
$500.00	Nov 20	7.55	8.40	$7.98	10.7%	655	0.21	1.6K
$440.00	Oct 30	2.35	2.74	$2.55	15.3%	614	0.32	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.01	0.20	$0.11	172.7%	10.0K	0.02	1.4K
$410.00	Oct 30	0.19	0.41	$0.30	73.3%	4.3K	0.05	655
$420.00	Oct 30	0.90	1.12	$1.01	21.8%	2.7K	0.14	534
$457.50	Oct 30	22.75	26.20	$24.48	14.1%	2.7K	0.96	3.5K
$425.00	Oct 30	1.72	2.00	$1.86	15.1%	2.6K	0.24	940

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 60.0%, max 70.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$442.50	Oct 30	Nov 20	113.6%	68.4%	66.2%	222	33
$437.50	Oct 30	Nov 20	113.5%	68.9%	64.6%	227	36
$432.50	Oct 30	Nov 13	111.7%	68.4%	63.2%	160	11
$430.00	Oct 30	Dec 4	115.8%	72.9%	59.0%	260	43
$425.00	Oct 30	Dec 4	113.7%	72.8%	56.2%	205	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Oct 30	Nov 13	118.3%	69.4%	70.4%	1.5K	187
$427.50	Oct 30	Nov 13	116.4%	69.1%	68.5%	176	373
$430.00	Oct 30	Dec 11	115.8%	69.6%	66.3%	547	535
$442.50	Oct 30	Nov 20	113.6%	68.4%	66.2%	146	215
$437.50	Oct 30	Nov 20	113.5%	68.9%	64.6%	207	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 1.54, avg 3.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Dec 11	$27.60	$42.40	$27.60	60%	1.54	$447.60
$400.00	$425.00	Nov 27	$13.77	$11.23	$13.77	69%	0.82	$413.77
$430.00	$435.00	Nov 27	$1.52	$3.48	$1.52	56%	2.29	$431.52
$490.00	$500.00	Dec 4	$2.17	$7.83	$2.17	34%	3.61	$492.17
$475.00	$490.00	Dec 4	$4.30	$10.70	$4.30	39%	2.49	$479.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Nov 6	$1.63	$0.87	$1.63	91%	0.53	$505.87
$435.00	$432.50	Nov 6	$0.90	$1.60	$0.90	49%	1.78	$434.10
$425.00	$422.50	Nov 13	$0.72	$1.78	$0.72	42%	2.47	$424.28
$472.50	$470.00	Nov 6	$1.67	$0.83	$1.67	78%	0.50	$470.83
$400.00	$397.50	Nov 13	$0.39	$2.11	$0.39	26%	5.41	$399.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 0.64, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Nov 27	$2.75	$2.75	$2.25	50%	1.22	$447.75
$447.50	$450.00	Nov 6	$1.20	$1.20	$1.30	60%	0.92	$448.70
$515.00	$517.50	Nov 6	$0.34	$0.34	$2.16	94%	0.16	$515.34
$455.00	$457.50	Nov 20	$1.18	$1.18	$1.32	58%	0.89	$456.18
$437.50	$440.00	Nov 6	$1.30	$1.30	$1.20	51%	1.08	$438.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$390.00	Dec 4	$3.92	$3.92	$6.08	68%	0.64	$396.08
$410.00	$400.00	Dec 11	$4.23	$4.23	$5.77	64%	0.73	$405.77
$395.00	$385.00	Dec 11	$3.62	$3.62	$6.38	69%	0.57	$391.38
$390.00	$380.00	Dec 4	$3.33	$3.33	$6.67	72%	0.50	$386.67
$410.00	$400.00	Nov 20	$3.70	$3.70	$6.30	66%	0.59	$406.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.65, cheapest $12.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.42	116.4%	73.2%
$430.00	Oct 30	Nov 6	$12.83	115.8%	74.0%
$440.00	Oct 30	Nov 6	$12.50	113.2%	73.7%
$435.00	Oct 30	Nov 6	$12.88	114.4%	75.0%
$437.50	Oct 30	Nov 6	$12.89	113.5%	74.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.24	116.4%	73.2%
$430.00	Oct 30	Nov 6	$12.75	115.8%	74.0%
$440.00	Oct 30	Nov 6	$12.30	113.2%	73.7%
$435.00	Oct 30	Nov 6	$12.52	114.4%	75.0%
$437.50	Oct 30	Nov 6	$12.55	113.5%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.34% of stock, avg 11.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Oct 30	$5.70	$4.45	$10.15	$422.35	$442.65	2.34%
$435.00	Oct 30	$4.50	$5.73	$10.23	$424.77	$445.23	2.36%
$430.00	Oct 30	$7.25	$3.55	$10.80	$419.20	$440.80	2.49%
$437.50	Oct 30	$3.46	$7.38	$10.84	$426.66	$448.34	2.50%
$427.50	Oct 30	$8.73	$2.69	$11.42	$416.08	$438.92	2.63%
$440.00	Oct 30	$2.55	$9.03	$11.58	$428.42	$451.58	2.67%
$425.00	Oct 30	$10.70	$1.86	$12.56	$412.44	$437.56	2.90%
$442.50	Oct 30	$1.88	$10.77	$12.65	$429.85	$455.15	2.92%
$422.50	Oct 30	$12.40	$1.43	$13.83	$408.67	$436.33	3.19%
$445.00	Oct 30	$1.37	$13.05	$14.42	$430.58	$459.42	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.65% of stock, avg 10.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$422.50	Oct 30	$1.37	$1.43	$2.80	$419.70	$447.80
$445.00	$425.00	Oct 30	$1.37	$1.86	$3.23	$421.77	$448.23
$442.50	$422.50	Oct 30	$1.88	$1.43	$3.31	$419.19	$445.81
$442.50	$425.00	Oct 30	$1.88	$1.86	$3.74	$421.26	$446.24
$440.00	$422.50	Oct 30	$2.55	$1.43	$3.98	$418.52	$443.98
$445.00	$427.50	Oct 30	$1.37	$2.69	$4.06	$423.44	$449.06
$440.00	$425.00	Oct 30	$2.55	$1.86	$4.41	$420.59	$444.41
$442.50	$427.50	Oct 30	$1.88	$2.69	$4.57	$422.93	$447.07
$440.00	$427.50	Oct 30	$2.55	$2.69	$5.24	$422.26	$445.24
$445.00	$430.00	Oct 30	$1.37	$3.55	$4.92	$425.08	$449.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 0.42, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	460/462	Oct 30	$0.74	$1.76	90%	0.42	$391.76	$460.74
390/392	450/452	Oct 30	$0.88	$1.62	83%	0.54	$391.62	$450.88
390/392	455/458	Oct 30	$0.75	$1.75	88%	0.43	$391.75	$455.75
390/392	448/450	Oct 30	$0.94	$1.56	80%	0.60	$391.56	$448.44
390/392	445/448	Oct 30	$1.03	$1.47	75%	0.70	$391.47	$446.03
370/375	500/505	Dec 4	$3.07	$1.93	47%	1.59	$371.93	$503.07
390/392	440/442	Oct 30	$1.31	$1.19	63%	1.10	$391.19	$441.31
390/392	442/445	Oct 30	$1.15	$1.35	69%	0.85	$391.35	$443.65
400/405	500/505	Dec 4	$3.58	$1.42	35%	2.52	$401.42	$503.58
375/380	500/505	Dec 4	$3.10	$1.90	45%	1.63	$376.90	$503.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 228 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Nov 20	$0.11	$9.89	7%	89.91
$470.00	$475.00	$480.00	Nov 13	$0.06	$4.94	5%	82.33
$435.00	$437.50	$440.00	Oct 30	$0.13	$2.37	15%	18.23
$415.00	$420.00	$425.00	Nov 20	$0.09	$4.91	6%	54.56
$432.50	$435.00	$437.50	Oct 30	$0.16	$2.34	16%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.20	$9.80	8%	49.00
$350.00	$360.00	$370.00	Nov 20	$0.19	$9.81	6%	51.63
$437.50	$440.00	$442.50	Oct 30	$0.09	$2.41	14%	26.78
$460.00	$465.00	$470.00	Nov 27	$0.05	$4.95	4%	99.00
$410.00	$415.00	$420.00	Dec 4	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-19.82, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$395.00	1:2	Nov 6	-$20.83	$4.17
$460.00	$462.50	1:2	Oct 30	-$0.07	$2.43
$462.50	$465.00	1:2	Oct 30	-$0.05	$2.45
$517.50	$520.00	1:2	Oct 30	$0.00	$2.50
$450.00	$452.50	1:2	Oct 30	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$440.00	1:2	Dec 11	-$19.82	$20.18
$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
$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. 130 found (best yield 4.70%, avg 2.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Dec 11	$20.40	0.35	13.0%	4.70%	17.66%	300	201
$495.00	Dec 11	$19.05	0.34	14.1%	4.39%	18.50%	300	200
$450.00	Dec 4	$31.45	0.48	3.7%	7.25%	10.98%	2	1
$460.00	Dec 4	$27.55	0.44	6.0%	6.35%	12.39%	--	26
$445.00	Dec 4	$33.45	0.50	2.6%	7.71%	10.29%	4	--
$465.00	Dec 4	$25.80	0.42	7.2%	5.95%	13.14%	3	2
$470.00	Dec 4	$24.15	0.40	8.3%	5.57%	13.91%	2	13
$435.00	Dec 4	$37.90	0.54	0.3%	8.74%	9.01%	11	--
$475.00	Dec 4	$22.50	0.39	9.5%	5.19%	14.68%	2	5
$445.00	Nov 27	$32.05	0.50	2.6%	7.39%	9.97%	4	10

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 21,383

Total Puts 38,736

Put/Call Ratio 1.81

Net Difference -17,353

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