DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$432.62 -9.02%

(10/30 10:25) ◀

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

▶ (10/30 10:35)

◀ 10/30 10:30 ▶

Option Volume

Detail

ℹ

Current (10/30 10:30am) 64,062

Calls: 23,019 (36%)

Puts: 41,043 (64%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +82.47%

Calls: +14.00% (Calls)

Puts: +175.16% (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 -47.91%

Calls: -64.14%

Puts: -30.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:30am) $60.09M

Calls: $18.01M (30%)

Puts: $42.09M (70%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior +42.37%

Calls: -23.00%

Puts: +123.56%

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 -68.69%

Calls: -83.56%

Puts: -48.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:30am) 1.78

Prior (10/21) 0.74

Current vs Prior +141.37%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +71.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:30am) 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 2.49% | 8.62%13.70% | 21.91%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -51.20% | -2.88%-8.09% | -1.76%

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

Current vs 7-Day Avg -65.12% | -13.57%+34.57% | +18.06%

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

Current vs 7-Day Eod -51.20% | -2.88%+7.15% | +4.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 5.89%

Calls: 12.50% | 5.48%

Puts: 19.23% | 6.30%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +422.04% | +26.39%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +388.31% | -1.79%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($42.09M). Above-average activity with volume up 82% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 141% - 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
10:30	BEARISH	BEARISH	BEARISH
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 280 of results (avg 6.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 20	37.65	38.90	$38.28	3.3%	4	0.63	16
$410.00	Nov 20	40.60	41.95	$41.28	3.3%	6	0.66	63
$430.00	Nov 20	29.65	30.70	$30.17	3.5%	37	0.55	166
$425.00	Nov 20	32.10	33.30	$32.70	3.7%	1	0.58	6
$420.00	Nov 20	34.70	36.05	$35.38	3.8%	1	0.61	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	54.10	55.40	$54.75	2.4%	31	0.68	287
$470.00	Nov 20	50.15	51.60	$50.88	2.8%	10	0.66	1.4K
$472.50	Nov 20	51.85	53.40	$52.63	2.9%	6	0.67	70
$462.50	Nov 20	45.10	46.45	$45.78	2.9%	12	0.62	78
$467.50	Nov 20	48.30	49.90	$49.10	3.3%	4	0.65	87

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

No options available for this category

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	70.65	74.70	$72.68	5.6%	--	1.00	15
$365.00	Oct 30	65.65	69.70	$67.68	6.0%	--	1.00	12
$375.00	Oct 30	55.50	59.55	$57.53	7.0%	--	1.00	40
$380.00	Oct 30	50.65	54.45	$52.55	7.2%	--	1.00	11
$385.00	Oct 30	45.65	49.80	$47.72	8.7%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 30	67.95	71.90	$69.93	5.6%	--	1.00	16
$505.00	Oct 30	70.35	74.40	$72.38	5.6%	4	1.00	36
$510.00	Oct 30	75.75	79.20	$77.47	4.5%	4	1.00	42
$512.50	Oct 30	78.15	81.90	$80.03	4.7%	7	1.00	60
$515.00	Oct 30	80.60	84.40	$82.50	4.6%	8	1.00	100

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 53.7K, 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	0.36	0.50	$0.43	32.6%	1.9K	0.08	178
$455.00	Oct 30	0.15	0.27	$0.21	57.1%	1.4K	0.04	344
$440.00	Oct 30	1.80	2.10	$1.95	15.4%	695	0.27	45
$500.00	Nov 20	7.45	8.25	$7.85	10.2%	665	0.21	1.6K

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	0.20	0.47	$0.34	79.4%	4.4K	0.05	655
$420.00	Oct 30	0.82	1.04	$0.93	23.7%	3.2K	0.14	534
$457.50	Oct 30	22.90	26.60	$24.75	14.9%	2.7K	0.93	3.5K
$425.00	Oct 30	1.69	1.97	$1.83	15.3%	2.7K	0.25	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 49.8%, max 58.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Oct 30	Nov 20	107.8%	68.9%	56.4%	246	36
$432.50	Oct 30	Nov 13	108.0%	69.3%	55.9%	240	11
$442.50	Oct 30	Nov 20	104.9%	68.7%	52.7%	243	33
$430.00	Oct 30	Dec 4	108.7%	72.3%	50.3%	272	43
$425.00	Oct 30	Dec 4	108.6%	72.7%	49.4%	211	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$422.50	Oct 30	Nov 13	111.0%	69.9%	58.7%	1.5K	187
$427.50	Oct 30	Nov 13	109.5%	69.1%	58.4%	269	373
$437.50	Oct 30	Nov 20	107.8%	68.9%	56.4%	211	213
$432.50	Oct 30	Nov 13	108.0%	69.3%	55.9%	200	370
$430.00	Oct 30	Dec 11	108.7%	70.0%	55.3%	620	535

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 1.79, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$490.00	Dec 11	$19.73	$35.27	$19.73	54%	1.79	$454.73
$400.00	$425.00	Nov 27	$14.21	$10.79	$14.21	68%	0.76	$414.21
$430.00	$435.00	Nov 27	$1.45	$3.55	$1.45	56%	2.45	$431.45
$420.00	$435.00	Dec 11	$7.25	$7.75	$7.25	59%	1.07	$427.25
$475.00	$490.00	Dec 4	$4.21	$10.79	$4.21	39%	2.56	$479.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$375.00	Nov 13	$0.18	$2.32	$0.18	15%	12.89	$377.32
$395.00	$392.50	Nov 13	$0.43	$2.07	$0.43	23%	4.81	$394.57
$365.00	$360.00	Nov 6	$0.17	$4.83	$0.17	6%	28.41	$364.83
$437.50	$435.00	Oct 30	$1.45	$1.05	$1.45	65%	0.72	$436.05
$427.50	$425.00	Nov 6	$1.00	$1.50	$1.00	43%	1.50	$426.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.64, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$517.50	Nov 6	$0.42	$0.42	$2.08	94%	0.20	$515.42
$457.50	$460.00	Oct 30	$0.36	$0.36	$2.14	93%	0.17	$457.86
$445.00	$450.00	Nov 27	$2.68	$2.68	$2.32	51%	1.16	$447.68
$435.00	$437.50	Nov 13	$1.47	$1.47	$1.03	48%	1.43	$436.47
$467.50	$470.00	Oct 30	$0.19	$0.19	$2.31	97%	0.08	$467.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$390.00	Dec 4	$3.90	$3.90	$6.10	68%	0.64	$396.10
$402.50	$400.00	Oct 30	$0.92	$0.92	$1.58	91%	0.58	$401.58
$395.00	$385.00	Dec 11	$3.60	$3.60	$6.40	69%	0.56	$391.40
$405.00	$402.50	Nov 6	$1.30	$1.30	$1.20	75%	1.08	$403.70
$425.00	$420.00	Dec 11	$2.77	$2.77	$2.23	58%	1.24	$422.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $13.12, cheapest $12.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.95	109.5%	73.7%
$430.00	Oct 30	Nov 6	$13.20	108.7%	73.6%
$432.50	Oct 30	Nov 6	$13.45	108.0%	73.8%
$437.50	Oct 30	Nov 6	$13.11	107.8%	74.2%
$435.00	Oct 30	Nov 6	$13.45	103.9%	74.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.78	109.5%	74.1%
$430.00	Oct 30	Nov 6	$12.98	108.7%	73.6%
$432.50	Oct 30	Nov 6	$13.25	108.0%	73.8%
$437.50	Oct 30	Nov 6	$12.95	107.8%	74.2%
$435.00	Oct 30	Nov 6	$13.07	103.9%	74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.16% of stock, avg 11.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Oct 30	$4.80	$4.55	$9.35	$423.15	$441.85	2.16%
$435.00	Oct 30	$3.60	$5.98	$9.58	$425.42	$444.58	2.21%
$430.00	Oct 30	$6.23	$3.50	$9.73	$420.27	$439.73	2.25%
$437.50	Oct 30	$2.84	$7.43	$10.27	$427.23	$447.77	2.37%
$427.50	Oct 30	$7.93	$2.55	$10.48	$417.02	$437.98	2.42%
$440.00	Oct 30	$1.95	$9.23	$11.18	$428.82	$451.18	2.58%
$425.00	Oct 30	$9.68	$1.83	$11.51	$413.49	$436.51	2.66%
$442.50	Oct 30	$1.38	$11.05	$12.43	$430.07	$454.93	2.87%
$422.50	Oct 30	$11.63	$1.29	$12.92	$409.58	$435.42	2.99%
$445.00	Oct 30	$0.93	$13.45	$14.38	$430.62	$459.38	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.51% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$422.50	Oct 30	$0.93	$1.29	$2.22	$420.28	$447.22
$442.50	$422.50	Oct 30	$1.38	$1.29	$2.67	$419.83	$445.17
$445.00	$425.00	Oct 30	$0.93	$1.83	$2.76	$422.24	$447.76
$442.50	$425.00	Oct 30	$1.38	$1.83	$3.21	$421.79	$445.71
$440.00	$422.50	Oct 30	$1.95	$1.29	$3.24	$419.26	$443.24
$440.00	$425.00	Oct 30	$1.95	$1.83	$3.78	$421.22	$443.78
$445.00	$427.50	Oct 30	$0.93	$2.55	$3.48	$424.02	$448.48
$442.50	$427.50	Oct 30	$1.38	$2.55	$3.93	$423.57	$446.43
$440.00	$427.50	Oct 30	$1.95	$2.55	$4.50	$423.00	$444.50
$437.50	$422.50	Oct 30	$2.84	$1.29	$4.13	$418.37	$441.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 1.05, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/402	458/460	Oct 30	$1.28	$1.22	84%	1.05	$401.22	$458.78
400/402	468/470	Oct 30	$1.11	$1.39	88%	0.80	$401.39	$468.61
400/402	450/452	Oct 30	$1.14	$1.36	83%	0.84	$401.36	$451.14
400/402	448/450	Oct 30	$1.13	$1.37	80%	0.82	$401.37	$448.63
400/402	442/445	Oct 30	$1.37	$1.13	70%	1.21	$401.13	$443.87
400/402	445/448	Oct 30	$1.21	$1.29	76%	0.94	$401.29	$446.21
400/402	440/442	Oct 30	$1.49	$1.01	64%	1.48	$401.01	$441.49
365/370	500/505	Dec 4	$3.05	$1.95	48%	1.56	$366.95	$503.05
390/392	458/460	Oct 30	$0.67	$1.83	89%	0.37	$391.83	$458.17
375/380	500/505	Dec 4	$3.15	$1.85	45%	1.70	$376.85	$503.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$427.50	$430.00	Oct 30	$0.05	$2.45	15%	49.00
$400.00	$405.00	$410.00	Oct 30	$0.06	$4.94	6%	82.33
$420.00	$422.50	$425.00	Oct 30	$0.07	$2.43	10%	34.71
$425.00	$430.00	$435.00	Nov 20	$0.09	$4.91	6%	54.56
$410.00	$415.00	$420.00	Nov 20	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$427.50	$430.00	$432.50	Oct 30	$0.10	$2.40	16%	24.00
$410.00	$415.00	$420.00	Nov 20	$0.07	$4.93	6%	70.43
$370.00	$380.00	$390.00	Nov 20	$0.37	$9.63	8%	26.03
$390.00	$400.00	$410.00	Nov 20	$0.46	$9.54	10%	20.74
$425.00	$430.00	$435.00	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. 105 found (best net $-2.37, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$490.00	1:2	Dec 11	-$2.37	$52.63
$370.00	$395.00	1:2	Nov 6	-$20.57	$4.43
$495.00	$497.50	1:2	Oct 30	$0.00	$2.50
$470.00	$472.50	1:2	Oct 30	-$0.01	$2.49
$507.50	$510.00	1:2	Oct 30	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$440.00	1:2	Dec 11	-$20.13	$19.87
$390.00	$387.50	1:2	Oct 30	-$0.01	$2.49
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 9.25%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Dec 11	$40.00	0.54	0.6%	9.25%	9.80%	1	--
$490.00	Dec 11	$20.40	0.35	13.3%	4.72%	17.98%	300	201
$495.00	Dec 11	$19.05	0.34	14.4%	4.40%	18.82%	300	200
$450.00	Dec 4	$31.50	0.48	4.0%	7.28%	11.30%	4	1
$460.00	Dec 4	$27.75	0.44	6.3%	6.41%	12.74%	--	26
$445.00	Dec 4	$33.30	0.50	2.9%	7.70%	10.56%	4	--
$470.00	Dec 4	$24.35	0.40	8.6%	5.63%	14.27%	2	13
$465.00	Dec 4	$25.65	0.42	7.5%	5.93%	13.41%	5	2
$475.00	Dec 4	$22.70	0.39	9.8%	5.25%	15.04%	2	5
$435.00	Dec 4	$37.40	0.54	0.6%	8.65%	9.20%	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 23,019

Total Puts 41,043

Put/Call Ratio 1.78

Net Difference -18,024

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