DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$431.98 -9.15%

(10/30 10:20) ◀

Friday, October 30, 2026 (10:25am)

▶ (10/30 10:30)

◀ 10/30 10:25 ▶

Option Volume

Detail

ℹ

Current (10/30 10:25am) 62,130

Calls: 22,188 (36%)

Puts: 39,942 (64%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +76.97%

Calls: +9.89% (Calls)

Puts: +167.78% (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 -49.48%

Calls: -65.43%

Puts: -32.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:25am) $56.32M

Calls: $16.06M (29%)

Puts: $40.26M (71%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior +33.43%

Calls: -31.33%

Puts: +113.87%

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 -70.66%

Calls: -85.34%

Puts: -51.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:25am) 1.80

Prior (10/21) 0.74

Current vs Prior +143.69%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +73.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:25am) 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 2.53% | 8.65%13.70% | 21.92%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -50.36% | -2.61%-8.10% | -1.74%

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

Current vs 7-Day Avg -64.51% | -13.33%+34.57% | +18.08%

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

Current vs 7-Day Eod -50.36% | -2.61%+7.14% | +4.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.71% | 5.37%

Calls: 13.68% | 4.98%

Puts: 13.73% | 5.75%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +350.99% | +15.24%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +321.85% | -10.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($40.26M). Above-average activity with volume up 77% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 144% - 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
10:25	BEARISH	BEARISH	BEARISH
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 284 of results (avg 6.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	40.00	41.35	$40.67	3.3%	6	0.66	63
$360.00	Oct 30	70.60	73.05	$71.82	3.4%	--	1.00	15
$415.00	Nov 20	37.15	38.45	$37.80	3.4%	4	0.63	16
$430.00	Nov 20	29.10	30.25	$29.68	3.9%	35	0.54	166
$435.00	Nov 20	26.75	27.85	$27.30	4.0%	13	0.52	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	54.55	55.75	$55.15	2.2%	31	0.69	287
$415.00	Nov 20	19.70	20.15	$19.92	2.3%	13	0.37	248
$472.50	Nov 20	52.75	54.10	$53.43	2.5%	6	0.68	70
$465.00	Nov 20	47.30	48.60	$47.95	2.7%	39	0.64	123
$500.00	Nov 20	73.85	75.90	$74.88	2.7%	10	0.79	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 30	0.85	1.00	$0.93	16.1%	287	0.14	64

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	70.60	73.05	$71.82	3.4%	--	1.00	15
$365.00	Oct 30	64.90	68.75	$66.83	5.8%	--	1.00	12
$375.00	Oct 30	54.80	58.80	$56.80	7.0%	--	1.00	40
$390.00	Oct 30	39.95	43.80	$41.88	9.2%	--	0.99	18
$380.00	Oct 30	49.90	53.75	$51.83	7.4%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 30	29.10	32.65	$30.88	11.5%	45	1.00	167
$465.00	Oct 30	31.95	34.00	$32.98	6.2%	239	1.00	998
$467.50	Oct 30	34.10	37.25	$35.67	8.8%	32	1.00	262
$470.00	Oct 30	37.35	39.60	$38.48	5.8%	84	1.00	803
$472.50	Oct 30	39.10	42.65	$40.88	8.7%	36	1.00	314

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 52.8K, 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	0.35	0.49	$0.42	33.3%	1.8K	0.08	178
$455.00	Oct 30	0.15	0.25	$0.20	50.0%	1.4K	0.04	344
$440.00	Oct 30	1.70	1.99	$1.85	15.7%	664	0.26	45
$500.00	Nov 20	7.45	7.95	$7.70	6.5%	657	0.21	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.01	0.15	$0.08	175.0%	10.0K	0.01	1.4K
$410.00	Oct 30	0.27	0.41	$0.34	41.2%	4.4K	0.06	655
$420.00	Oct 30	1.15	1.28	$1.21	10.7%	3.0K	0.17	534
$457.50	Oct 30	23.70	27.95	$25.83	16.5%	2.7K	0.92	3.5K
$425.00	Oct 30	2.12	2.39	$2.26	11.9%	2.6K	0.28	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 56.9%, max 67.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	117.5%	70.2%	67.5%	142	64
$430.00	Oct 30	Dec 4	116.0%	72.6%	59.6%	272	43
$425.00	Oct 30	Dec 4	113.3%	72.0%	57.4%	210	14
$437.50	Oct 30	Nov 20	108.1%	69.0%	56.7%	242	36
$442.50	Oct 30	Nov 20	107.4%	69.0%	55.6%	240	33

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	117.5%	70.2%	67.5%	3.0K	534
$422.50	Oct 30	Nov 13	114.8%	69.2%	66.0%	1.5K	187
$430.00	Oct 30	Dec 11	116.0%	70.0%	65.6%	602	535
$427.50	Oct 30	Nov 13	113.1%	69.0%	63.9%	191	373
$425.00	Oct 30	Dec 11	113.3%	70.5%	60.8%	2.6K	945

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 1.80, avg 3.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$490.00	Dec 11	$19.65	$35.35	$19.65	54%	1.80	$454.65
$400.00	$425.00	Nov 27	$13.68	$11.32	$13.68	68%	0.83	$413.68
$420.00	$435.00	Dec 11	$7.40	$7.60	$7.40	60%	1.03	$427.40
$435.00	$445.00	Dec 4	$4.05	$5.95	$4.05	54%	1.47	$439.05
$425.00	$427.50	Oct 30	$0.72	$1.78	$0.72	72%	2.47	$425.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$427.50	Nov 6	$0.47	$2.03	$0.47	46%	4.32	$429.53
$477.50	$475.00	Nov 6	$1.63	$0.87	$1.63	82%	0.53	$475.87
$465.00	$462.50	Nov 6	$1.45	$1.05	$1.45	75%	0.72	$463.55
$470.00	$467.50	Nov 6	$1.63	$0.87	$1.63	78%	0.53	$468.37
$442.50	$440.00	Oct 30	$1.67	$0.83	$1.67	80%	0.50	$440.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.63, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$517.50	Nov 6	$0.45	$0.45	$2.05	94%	0.22	$515.45
$457.50	$460.00	Oct 30	$0.37	$0.37	$2.13	93%	0.17	$457.87
$442.50	$445.00	Nov 13	$1.23	$1.23	$1.27	54%	0.97	$443.73
$455.00	$457.50	Nov 6	$0.86	$0.86	$1.64	67%	0.52	$455.86
$500.00	$502.50	Nov 13	$0.45	$0.45	$2.05	84%	0.22	$500.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$385.00	Dec 11	$3.85	$3.85	$6.15	69%	0.63	$391.15
$400.00	$390.00	Dec 4	$3.92	$3.92	$6.08	67%	0.64	$396.08
$402.50	$400.00	Oct 30	$0.95	$0.95	$1.55	91%	0.61	$401.55
$407.50	$405.00	Oct 30	$0.99	$0.99	$1.51	89%	0.66	$406.51
$430.00	$425.00	Dec 4	$2.98	$2.98	$2.02	55%	1.48	$427.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $12.85, cheapest $12.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$13.23	116.0%	70.5%
$427.50	Oct 30	Nov 6	$12.12	113.1%	73.9%
$435.00	Oct 30	Nov 6	$13.20	109.5%	74.7%
$432.50	Oct 30	Nov 6	$13.27	108.6%	74.8%
$437.50	Oct 30	Nov 6	$12.97	108.1%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 30	Nov 6	$12.17	116.0%	70.5%
$427.50	Oct 30	Nov 6	$12.69	113.1%	73.9%
$435.00	Oct 30	Nov 6	$12.94	109.5%	74.7%
$432.50	Oct 30	Nov 6	$13.17	108.6%	74.8%
$437.50	Oct 30	Nov 6	$12.72	108.1%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.24% of stock, avg 11.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Oct 30	$4.58	$5.10	$9.68	$422.82	$442.18	2.24%
$430.00	Oct 30	$5.85	$4.08	$9.93	$420.07	$439.93	2.30%
$435.00	Oct 30	$3.45	$6.58	$10.03	$424.97	$445.03	2.32%
$437.50	Oct 30	$2.58	$8.13	$10.71	$426.79	$448.21	2.48%
$425.00	Oct 30	$8.95	$2.26	$11.21	$413.79	$436.21	2.60%
$427.50	Oct 30	$8.23	$3.09	$11.32	$416.18	$438.82	2.62%
$440.00	Oct 30	$1.85	$9.93	$11.78	$428.22	$451.78	2.73%
$422.50	Oct 30	$11.13	$1.65	$12.78	$409.72	$435.28	2.96%
$442.50	Oct 30	$1.31	$11.60	$12.91	$429.59	$455.41	2.99%
$420.00	Oct 30	$13.20	$1.21	$14.41	$405.59	$434.41	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.58% of stock, avg 10.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Oct 30	$1.31	$1.21	$2.52	$417.48	$445.02
$442.50	$422.50	Oct 30	$1.31	$1.65	$2.96	$419.54	$445.46
$440.00	$420.00	Oct 30	$1.85	$1.21	$3.06	$416.94	$443.06
$440.00	$422.50	Oct 30	$1.85	$1.65	$3.50	$419.00	$443.50
$442.50	$425.00	Oct 30	$1.31	$2.26	$3.57	$421.43	$446.07
$440.00	$425.00	Oct 30	$1.85	$2.26	$4.11	$420.89	$444.11
$437.50	$420.00	Oct 30	$2.58	$1.21	$3.79	$416.21	$441.29
$437.50	$422.50	Oct 30	$2.58	$1.65	$4.23	$418.27	$441.73
$437.50	$425.00	Oct 30	$2.58	$2.26	$4.84	$420.16	$442.34
$442.50	$427.50	Oct 30	$1.31	$3.09	$4.40	$423.10	$446.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.12, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	458/460	Oct 30	$1.32	$1.18	84%	1.12	$401.18	$458.82
405/408	458/460	Oct 30	$1.36	$1.14	82%	1.19	$406.14	$458.86
392/395	458/460	Oct 30	$1.07	$1.43	86%	0.75	$393.93	$458.57
400/402	445/448	Oct 30	$1.29	$1.21	76%	1.07	$401.21	$446.29
400/402	450/452	Oct 30	$1.11	$1.39	83%	0.80	$401.39	$451.11
405/408	445/448	Oct 30	$1.33	$1.17	74%	1.14	$406.17	$446.33
405/408	450/452	Oct 30	$1.15	$1.35	81%	0.85	$406.35	$451.15
400/402	438/440	Oct 30	$1.68	$0.82	58%	2.05	$400.82	$439.18
400/402	448/450	Oct 30	$1.12	$1.38	80%	0.81	$401.38	$448.62
400/402	440/442	Oct 30	$1.49	$1.01	65%	1.48	$401.01	$441.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$415.00	$420.00	Nov 20	$0.05	$4.95	6%	99.00
$430.00	$432.50	$435.00	Oct 30	$0.14	$2.36	16%	16.86
$435.00	$437.50	$440.00	Oct 30	$0.14	$2.36	15%	16.86
$420.00	$425.00	$430.00	Nov 20	$0.10	$4.90	6%	49.00
$460.00	$465.00	$470.00	Nov 13	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Nov 20	$0.17	$9.83	10%	57.82
$370.00	$380.00	$390.00	Nov 20	$0.15	$9.85	9%	65.67
$432.50	$435.00	$437.50	Oct 30	$0.07	$2.43	16%	34.71
$475.00	$480.00	$485.00	Nov 13	$0.06	$4.94	5%	82.33
$415.00	$420.00	$425.00	Nov 20	$0.09	$4.91	6%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-2.15, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$490.00	1:2	Dec 11	-$2.15	$52.85
$370.00	$395.00	1:2	Nov 6	-$20.71	$4.29
$450.00	$452.50	1:2	Oct 30	-$0.10	$2.40
$462.50	$465.00	1:2	Oct 30	$0.00	$2.50
$445.00	$447.50	1:2	Oct 30	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$440.00	1:2	Dec 11	-$19.73	$20.27
$375.00	$372.50	1:2	Oct 30	-$0.01	$2.49
$377.50	$375.00	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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 9.17%, avg 2.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Dec 11	$39.60	0.54	0.7%	9.17%	9.87%	1	--
$490.00	Dec 11	$20.40	0.35	13.4%	4.72%	18.15%	300	201
$495.00	Dec 11	$19.05	0.34	14.6%	4.41%	19.00%	300	200
$450.00	Dec 4	$31.50	0.48	4.2%	7.29%	11.46%	4	1
$460.00	Dec 4	$27.75	0.44	6.5%	6.42%	12.91%	--	26
$445.00	Dec 4	$33.30	0.50	3.0%	7.71%	10.72%	4	--
$470.00	Dec 4	$24.35	0.40	8.8%	5.64%	14.44%	2	13
$465.00	Dec 4	$25.65	0.42	7.6%	5.94%	13.58%	5	2
$475.00	Dec 4	$22.70	0.39	10.0%	5.25%	15.21%	2	5
$435.00	Dec 4	$37.20	0.54	0.7%	8.61%	9.31%	11	--

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 22,188

Total Puts 39,942

Put/Call Ratio 1.80

Net Difference -17,754

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