DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$431.41 -9.27%

(10/30 10:30) ◀

Friday, October 30, 2026 (10:35am)

▶ (10/30 18:22)

◀ 10/30 10:35 ▶

Option Volume

Detail

ℹ

Current (10/30 10:35am) 65,666

Calls: 23,996 (37%)

Puts: 41,670 (63%)

Prior (10/21) 35,108

Calls: 20,192 (58%)

Puts: 14,916 (42%)

Current vs Prior +87.04%

Calls: +18.84% (Calls)

Puts: +179.36% (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 -46.61%

Calls: -62.62%

Puts: -29.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:35am) $64.45M

Calls: $18.91M (29%)

Puts: $45.54M (71%)

Prior (10/21) $42.21M

Calls: $23.38M (55%)

Puts: $18.83M (45%)

Current vs Prior +52.69%

Calls: -19.11%

Puts: +141.88%

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 -66.42%

Calls: -82.73%

Puts: -44.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:35am) 1.74

Prior (10/21) 0.74

Current vs Prior +135.08%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +67.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:35am) 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 2.43% | 8.60%13.76% | 22.02%

Prior 5.11% | 8.88%14.91% | 22.30%

Current vs Prior -52.42% | -3.08%-7.71% | -1.29%

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

Current vs 7-Day Avg -65.99% | -13.75%+35.13% | +18.62%

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

Current vs 7-Day Eod -52.42% | -3.08%+7.59% | +4.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.65% | 7.68%

Calls: 18.16% | 7.19%

Puts: 17.14% | 8.17%

Prior 3.04% | 4.66%

Calls: 2.86% | 4.40%

Puts: 3.21% | 4.92%

Current vs Prior +480.59% | +64.81%

Prior 7-Day Avg 3.25% | 6.00%

Calls: 3.81% | 6.03%

Puts: 2.69% | 5.96%

Current vs 7-Day Avg +443.08% | +28.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($45.54M). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 87% vs prior. Extreme bearish P/C ratio of 1.74 - heavy put buying.

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
10:35	BEARISH	BEARISH	BEARISH
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 275 of results (avg 6.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Nov 20	28.95	29.90	$29.42	3.2%	37	0.54	166
$415.00	Nov 20	36.80	38.30	$37.55	4.0%	4	0.62	16
$435.00	Nov 20	26.60	27.80	$27.20	4.4%	13	0.51	16
$410.00	Nov 20	39.55	41.35	$40.45	4.4%	6	0.65	63
$350.00	Nov 20	83.90	87.75	$85.83	4.5%	1	0.89	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	74.25	76.50	$75.38	3.0%	14	0.80	1.4K
$460.00	Nov 20	44.25	45.60	$44.93	3.0%	12	0.62	1.5K
$462.50	Nov 20	45.85	47.40	$46.63	3.3%	12	0.64	78
$475.00	Nov 20	54.45	56.30	$55.38	3.3%	31	0.69	287
$490.00	Dec 4	74.65	77.20	$75.93	3.4%	1	0.67	15

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	69.25	73.35	$71.30	5.8%	--	1.00	15
$365.00	Oct 30	64.25	68.35	$66.30	6.2%	--	1.00	12
$375.00	Oct 30	54.25	58.20	$56.23	7.0%	--	1.00	40
$380.00	Oct 30	49.25	53.35	$51.30	8.0%	--	1.00	11
$385.00	Oct 30	44.30	48.50	$46.40	9.1%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 30	69.70	73.30	$71.50	5.0%	--	1.00	16
$505.00	Oct 30	72.10	75.80	$73.95	5.0%	4	1.00	36
$510.00	Oct 30	76.65	80.80	$78.72	5.3%	4	1.00	42
$512.50	Oct 30	79.70	83.30	$81.50	4.4%	7	1.00	60
$515.00	Oct 30	81.65	85.80	$83.73	5.0%	16	1.00	100

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 54.7K, 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	0.25	0.36	$0.31	35.5%	2.1K	0.06	178
$455.00	Oct 30	0.06	0.27	$0.17	123.5%	1.4K	0.03	344
$440.00	Oct 30	1.40	1.68	$1.54	18.2%	702	0.22	45
$500.00	Nov 20	7.30	7.90	$7.60	7.9%	677	0.20	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	0.01	0.10	$0.06	150.0%	10.0K	0.02	1.4K
$410.00	Oct 30	0.19	0.41	$0.30	73.3%	4.4K	0.05	655
$420.00	Oct 30	0.91	1.23	$1.07	29.9%	3.2K	0.18	534
$457.50	Oct 30	24.65	28.30	$26.48	13.8%	2.7K	0.94	3.5K
$425.00	Oct 30	2.08	2.36	$2.22	12.6%	2.7K	0.30	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 51.7%, max 60.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	113.4%	70.6%	60.7%	153	64
$442.50	Oct 30	Nov 20	106.8%	69.3%	54.1%	246	33
$432.50	Oct 30	Nov 13	108.6%	70.6%	53.8%	284	11
$437.50	Oct 30	Nov 20	106.3%	69.3%	53.3%	249	36
$425.00	Oct 30	Dec 4	108.7%	72.2%	50.7%	211	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Oct 30	Dec 11	113.4%	70.6%	60.7%	3.2K	534
$422.50	Oct 30	Nov 13	110.8%	69.0%	60.7%	1.5K	187
$427.50	Oct 30	Nov 13	109.2%	68.7%	59.0%	270	373
$425.00	Oct 30	Dec 11	108.7%	70.5%	54.2%	2.7K	945
$442.50	Oct 30	Nov 20	106.8%	69.3%	54.1%	146	215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 1.87, avg 3.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$490.00	Dec 11	$19.18	$35.82	$19.18	54%	1.87	$454.18
$400.00	$425.00	Nov 27	$13.93	$11.07	$13.93	68%	0.79	$413.93
$420.00	$435.00	Dec 11	$7.10	$7.90	$7.10	59%	1.11	$427.10
$475.00	$490.00	Dec 4	$4.18	$10.82	$4.18	38%	2.59	$479.18
$490.00	$500.00	Dec 4	$2.25	$7.75	$2.25	33%	3.44	$492.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$465.00	Oct 30	$1.63	$0.87	$1.63	97%	0.53	$465.87
$435.00	$432.50	Oct 30	$1.18	$1.32	$1.18	63%	1.12	$433.82
$435.00	$432.50	Nov 13	$1.00	$1.50	$1.00	50%	1.50	$434.00
$427.50	$425.00	Nov 13	$0.88	$1.62	$0.88	45%	1.84	$426.62
$425.00	$422.50	Nov 6	$0.85	$1.65	$0.85	43%	1.94	$424.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 1.38, 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
$510.00	$512.50	Nov 6	$0.31	$0.31	$2.19	94%	0.14	$510.31
$475.00	$480.00	Nov 27	$1.97	$1.97	$3.03	63%	0.65	$476.97
$457.50	$460.00	Oct 30	$0.27	$0.27	$2.23	94%	0.12	$457.77
$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
$425.00	$420.00	Nov 27	$2.90	$2.90	$2.10	57%	1.38	$422.10
$390.00	$385.00	Nov 27	$2.13	$2.13	$2.87	72%	0.74	$387.87
$400.00	$390.00	Dec 4	$3.73	$3.73	$6.27	67%	0.59	$396.27
$395.00	$385.00	Dec 11	$3.59	$3.59	$6.41	69%	0.56	$391.41
$392.50	$390.00	Oct 30	$0.73	$0.73	$1.77	94%	0.41	$391.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $13.03, cheapest $12.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$13.00	109.2%	73.5%
$425.00	Oct 30	Nov 6	$12.60	108.7%	73.4%
$430.00	Oct 30	Nov 6	$13.54	107.1%	73.1%
$432.50	Oct 30	Nov 6	$13.30	108.6%	74.8%
$435.00	Oct 30	Nov 6	$12.99	105.9%	74.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Oct 30	Nov 6	$12.89	109.2%	73.5%
$425.00	Oct 30	Nov 6	$12.43	108.7%	73.4%
$430.00	Oct 30	Nov 6	$13.15	107.1%	73.1%
$432.50	Oct 30	Nov 6	$13.10	108.6%	74.7%
$435.00	Oct 30	Nov 6	$13.25	105.9%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.15% of stock, avg 11.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$430.00	Oct 30	$5.23	$4.03	$9.26	$420.74	$439.26	2.15%
$432.50	Oct 30	$4.25	$5.25	$9.50	$423.00	$442.00	2.20%
$435.00	Oct 30	$3.19	$6.43	$9.62	$425.38	$444.62	2.23%
$427.50	Oct 30	$7.00	$3.13	$10.13	$417.37	$437.63	2.35%
$437.50	Oct 30	$2.24	$8.35	$10.59	$426.91	$448.09	2.45%
$425.00	Oct 30	$8.73	$2.22	$10.95	$414.05	$435.95	2.54%
$440.00	Oct 30	$1.54	$10.18	$11.72	$428.28	$451.72	2.72%
$422.50	Oct 30	$10.63	$1.57	$12.20	$410.30	$434.70	2.83%
$442.50	Oct 30	$1.07	$12.08	$13.15	$429.35	$455.65	3.05%
$420.00	Oct 30	$12.73	$1.07	$13.80	$406.20	$433.80	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.50% of stock, avg 10.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Oct 30	$1.07	$1.07	$2.14	$417.86	$444.64
$440.00	$420.00	Oct 30	$1.54	$1.07	$2.61	$417.39	$442.61
$442.50	$422.50	Oct 30	$1.07	$1.57	$2.64	$419.86	$445.14
$440.00	$422.50	Oct 30	$1.54	$1.57	$3.11	$419.39	$443.11
$437.50	$420.00	Oct 30	$2.24	$1.07	$3.31	$416.69	$440.81
$442.50	$425.00	Oct 30	$1.07	$2.22	$3.29	$421.71	$445.79
$437.50	$422.50	Oct 30	$2.24	$1.57	$3.81	$418.69	$441.31
$440.00	$425.00	Oct 30	$1.54	$2.22	$3.76	$421.24	$443.76
$437.50	$425.00	Oct 30	$2.24	$2.22	$4.46	$420.54	$441.96
$435.00	$420.00	Oct 30	$3.19	$1.07	$4.26	$415.74	$439.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.67, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
390/392	458/460	Oct 30	$1.00	$1.50	88%	0.67	$391.50	$458.50
390/392	468/470	Oct 30	$0.92	$1.58	90%	0.58	$391.58	$468.42
390/392	445/448	Oct 30	$1.01	$1.49	82%	0.68	$391.49	$446.01
390/392	450/452	Oct 30	$0.86	$1.64	88%	0.52	$391.64	$450.86
390/392	438/440	Oct 30	$1.43	$1.07	65%	1.34	$391.07	$438.93
390/392	442/445	Oct 30	$1.09	$1.41	77%	0.77	$391.41	$443.59
390/392	440/442	Oct 30	$1.20	$1.30	72%	0.92	$391.30	$441.20
390/392	448/450	Oct 30	$0.85	$1.65	86%	0.52	$391.65	$448.35
365/370	500/505	Dec 4	$3.05	$1.95	48%	1.56	$366.95	$503.05
375/380	500/505	Dec 4	$3.15	$1.85	44%	1.70	$376.85	$503.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Nov 20	$0.06	$9.94	7%	165.67
$410.00	$415.00	$420.00	Nov 6	$0.10	$4.90	8%	49.00
$432.50	$435.00	$437.50	Oct 30	$0.11	$2.39	16%	21.73
$400.00	$405.00	$410.00	Oct 30	$0.06	$4.94	6%	82.33
$465.00	$470.00	$475.00	Nov 13	$0.08	$4.92	5%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.19	$9.81	6%	51.63
$437.50	$440.00	$442.50	Oct 30	$0.07	$2.43	12%	34.71
$395.00	$400.00	$405.00	Nov 27	$0.07	$4.93	4%	70.43
$365.00	$370.00	$375.00	Nov 27	$0.06	$4.94	4%	82.33
$440.00	$445.00	$450.00	Dec 4	$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. 105 found (best net $-3.07, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$490.00	1:2	Dec 11	-$3.07	$51.93
$370.00	$395.00	1:2	Nov 6	-$20.25	$4.75
$450.00	$452.50	1:2	Oct 30	-$0.05	$2.45
$445.00	$447.50	1:2	Oct 30	-$0.15	$2.35
$462.50	$465.00	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	-$20.26	$19.74
$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. 128 found (best yield 9.18%, avg 2.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Dec 11	$39.60	0.54	0.8%	9.18%	10.01%	1	--
$490.00	Dec 11	$20.70	0.35	13.6%	4.80%	18.38%	300	201
$495.00	Dec 11	$19.05	0.33	14.7%	4.42%	19.16%	300	200
$465.00	Dec 4	$25.65	0.42	7.8%	5.95%	13.73%	5	2
$460.00	Dec 4	$27.05	0.44	6.6%	6.27%	12.90%	--	26
$450.00	Dec 4	$30.80	0.47	4.3%	7.14%	11.45%	4	1
$445.00	Dec 4	$32.80	0.49	3.1%	7.60%	10.75%	4	--
$470.00	Dec 4	$23.70	0.40	8.9%	5.49%	14.44%	2	13
$435.00	Dec 4	$37.00	0.53	0.8%	8.58%	9.41%	11	--
$475.00	Dec 4	$22.35	0.38	10.1%	5.18%	15.28%	2	5

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 23,996

Total Puts 41,670

Put/Call Ratio 1.74

Net Difference -17,674

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