DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$576.76 -1.59%

$576.10 (-0.11%)🌙

as of 10/12 06:15 PM

(10/8 18:14) ◀

Monday, October 12, 2026 (6:15pm)

▶ (10/13 18:15)

◀ 10/12 18:15 ▶

Option Volume

Detail

ℹ

Current (10/12) 51,637

Calls: 26,393 (51%)

Puts: 25,244 (49%)

Prior (10/08) 98,695

Calls: 53,939 (55%)

Puts: 44,756 (45%)

Current vs Prior -47.68%

Calls: -51.07% (Calls)

Puts: -43.60% (Puts)

Prior 7-Day Total 585,164

Calls: 336,114 (57%)

Puts: 249,050 (43%)

Prior 7-Day Average 83,594

Calls: 48,016 (57%)

Puts: 35,578 (43%)

Current vs Prior 7-Day Avg -38.23%

Calls: -45.03%

Puts: -29.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $90.95M

Calls: $57.63M (63%)

Puts: $33.32M (37%)

Prior (10/08) $113.40M

Calls: $62.23M (55%)

Puts: $51.17M (45%)

Current vs Prior -19.80%

Calls: -7.39%

Puts: -34.89%

Prior 7-Day Total $768.91M

Calls: $513.29M (67%)

Puts: $255.62M (33%)

Prior 7-Day Average $109.84M

Calls: $73.33M (67%)

Puts: $36.52M (33%)

Current vs Prior 7-Day Avg -17.20%

Calls: -21.40%

Puts: -8.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.96

Prior (10/08) 0.83

Current vs Prior +15.27%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +27.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 287,517

Calls: 126,216 (44%)

Puts: 161,301 (56%)

Prior (10/08) 310,376

Calls: 143,164 (46%)

Puts: 167,212 (54%)

Current vs Prior -7.36%

Prior 7-Day Total 2,268,164

Calls: 1,023,580 (45%)

Puts: 1,244,584 (55%)

Prior 7-Day Average 324,023

Calls: 146,225 (45%)

Puts: 177,797 (55%)

Current vs Prior 7-Day Avg -11.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.44% | 8.16%5.44% | 15.92%

Prior 2.91% | 6.91%6.91% | 16.78%

Current vs Prior +87.18% | +18.06%-21.26% | -5.12%

Prior 7-Day Avg 4.15% | 7.52%8.31% | 17.73%

Current vs 7-Day Avg +31.15% | +8.51%-34.49% | -10.20%

Prior 7-Day Eod 2.91% | 6.91%6.91% | 16.78%

Current vs 7-Day Eod +87.18% | +18.06%-21.26% | -5.12%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($57.63M). Below-average activity with volume down 48% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 141 of results (avg 6.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	113.45	117.50	$115.48	3.5%	34	0.87	170
$520.00	Nov 20	75.70	78.45	$77.08	3.6%	23	0.74	295
$470.00	Oct 16	105.10	109.00	$107.05	3.6%	22	1.00	1.3K
$480.00	Nov 20	105.10	109.10	$107.10	3.7%	2	0.85	168
$480.00	Oct 30	97.75	101.50	$99.63	3.8%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Nov 20	81.45	84.40	$82.93	3.6%	10	0.67	11
$680.00	Oct 16	101.50	105.75	$103.63	4.1%	1	0.99	38
$650.00	Nov 6	82.20	85.70	$83.95	4.2%	3	0.77	1
$672.50	Oct 16	94.00	98.25	$96.13	4.4%	2	0.96	--
$630.00	Nov 20	74.25	77.75	$76.00	4.6%	65	0.64	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Oct 16	0.83	1.00	$0.92	18.5%	452	0.06	863

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	105.10	109.00	$107.05	3.6%	22	1.00	1.3K
$480.00	Oct 16	95.15	99.00	$97.08	4.0%	9	1.00	936
$485.00	Oct 16	90.35	94.00	$92.18	4.0%	9	1.00	6
$490.00	Oct 16	85.40	89.00	$87.20	4.1%	7	1.00	305
$492.50	Oct 16	82.95	86.75	$84.85	4.5%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$680.00	Oct 16	101.50	105.75	$103.63	4.1%	1	0.99	38
$665.00	Oct 16	86.50	90.80	$88.65	4.9%	2	0.98	1
$660.00	Oct 16	81.50	85.80	$83.65	5.1%	2	0.98	52
$655.00	Oct 16	76.60	80.95	$78.78	5.5%	2	0.97	--
$672.50	Oct 16	94.00	98.25	$96.13	4.4%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 37.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	5.95	6.65	$6.30	11.1%	2.8K	0.28	4.6K
$620.00	Oct 16	2.44	2.85	$2.65	15.5%	1.8K	0.14	1.4K
$575.00	Oct 16	15.25	16.70	$15.98	9.1%	1.3K	0.53	787
$580.00	Oct 16	12.75	14.50	$13.63	12.8%	892	0.48	1.3K
$630.00	Oct 16	1.42	1.88	$1.65	27.9%	840	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	7.00	8.50	$7.75	19.4%	822	0.31	867
$530.00	Oct 16	1.60	1.93	$1.77	18.6%	803	0.10	1.1K
$580.00	Oct 16	15.30	18.00	$16.65	16.2%	797	0.52	1.2K
$562.50	Oct 16	7.80	10.00	$8.90	24.7%	760	0.34	172
$575.00	Oct 16	12.90	15.45	$14.18	18.0%	753	0.47	269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 8.7%, max 13.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$577.50	Oct 16	Oct 30	63.2%	55.8%	13.3%	345	583
$540.00	Oct 16	Nov 20	62.8%	56.7%	10.8%	82	1.7K
$575.00	Oct 16	Nov 13	62.4%	56.7%	10.2%	1.4K	821
$582.50	Oct 16	Oct 30	63.2%	57.4%	10.2%	192	401
$572.50	Oct 16	Oct 30	62.0%	56.3%	10.0%	524	254

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$577.50	Oct 16	Oct 30	63.2%	55.8%	13.3%	179	323
$562.50	Oct 16	Oct 23	63.0%	55.7%	13.1%	792	172
$567.50	Oct 16	Oct 23	61.6%	55.6%	10.9%	242	357
$540.00	Oct 16	Nov 20	62.8%	56.7%	10.8%	373	1.8K
$575.00	Oct 16	Nov 6	62.4%	56.4%	10.8%	755	269

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 0.59, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$550.00	Nov 13	$18.83	$11.17	$18.83	75%	0.59	$538.83
$600.00	$610.00	Nov 20	$2.99	$7.01	$2.99	45%	2.34	$602.99
$535.00	$550.00	Nov 6	$9.38	$5.62	$9.38	71%	0.60	$544.38
$600.00	$605.00	Nov 6	$1.15	$3.85	$1.15	42%	3.35	$601.15
$570.00	$580.00	Nov 20	$4.55	$5.45	$4.55	56%	1.20	$574.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$570.00	Oct 23	$0.57	$1.93	$0.57	46%	3.39	$571.93
$565.00	$562.50	Oct 16	$0.42	$2.08	$0.42	36%	4.95	$564.58
$607.50	$605.00	Oct 16	$1.67	$0.83	$1.67	78%	0.50	$605.83
$582.50	$580.00	Oct 16	$1.08	$1.42	$1.08	55%	1.31	$581.42
$580.00	$577.50	Oct 23	$1.00	$1.50	$1.00	51%	1.50	$579.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 4.95, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Nov 6	$2.67	$2.67	$2.33	56%	1.15	$597.67
$585.00	$587.50	Oct 16	$1.50	$1.50	$1.00	58%	1.50	$586.50
$577.50	$580.00	Oct 30	$1.75	$1.75	$0.75	48%	2.33	$579.25
$680.00	$690.00	Oct 23	$0.89	$0.89	$9.11	93%	0.10	$680.89
$647.50	$650.00	Oct 16	$0.52	$0.52	$1.98	94%	0.26	$648.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$567.50	Oct 23	$2.08	$2.08	$0.42	56%	4.95	$567.92
$570.00	$560.00	Nov 20	$4.93	$4.93	$5.07	56%	0.97	$565.07
$520.00	$510.00	Nov 20	$3.08	$3.08	$6.92	74%	0.45	$516.92
$550.00	$540.00	Nov 20	$4.08	$4.08	$5.92	64%	0.69	$545.92
$540.00	$530.00	Nov 20	$3.67	$3.67	$6.33	67%	0.58	$536.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $7.68, cheapest $6.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Oct 16	Oct 23	$7.58	63.0%	55.7%
$580.00	Oct 16	Oct 23	$7.55	64.3%	57.9%
$560.00	Oct 16	Oct 23	$7.40	61.7%	55.5%
$567.50	Oct 16	Oct 23	$7.35	61.6%	55.6%
$572.50	Oct 16	Oct 23	$7.45	62.0%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Oct 16	Oct 23	$6.85	63.0%	55.7%
$580.00	Oct 16	Oct 23	$7.77	64.3%	57.9%
$560.00	Oct 16	Oct 23	$6.90	61.7%	55.5%
$567.50	Oct 16	Oct 23	$7.35	61.6%	55.6%
$572.50	Oct 16	Oct 23	$7.70	62.0%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 5.19% of stock, avg 9.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$577.50	Oct 16	$14.52	$15.40	$29.92	$547.58	$607.42	5.19%
$572.50	Oct 16	$17.15	$12.85	$30.00	$542.50	$602.50	5.20%
$582.50	Oct 16	$12.28	$17.73	$30.01	$552.49	$612.51	5.20%
$575.00	Oct 16	$15.98	$14.18	$30.16	$544.84	$605.16	5.23%
$570.00	Oct 16	$18.58	$11.65	$30.23	$539.77	$600.23	5.24%
$580.00	Oct 16	$13.63	$16.65	$30.28	$549.72	$610.28	5.25%
$565.00	Oct 16	$21.20	$9.32	$30.52	$534.48	$595.52	5.29%
$587.50	Oct 16	$9.75	$20.83	$30.58	$556.92	$618.08	5.30%
$567.50	Oct 16	$20.08	$10.55	$30.63	$536.87	$598.13	5.31%
$585.00	Oct 16	$11.25	$19.50	$30.75	$554.25	$615.75	5.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.46% of stock, avg 8.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$567.50	Oct 16	$9.38	$10.55	$19.93	$547.57	$609.93
$587.50	$567.50	Oct 16	$9.75	$10.55	$20.30	$547.20	$607.80
$587.50	$570.00	Oct 16	$9.75	$11.65	$21.40	$548.60	$608.90
$590.00	$570.00	Oct 16	$9.38	$11.65	$21.03	$548.97	$611.03
$585.00	$567.50	Oct 16	$11.25	$10.55	$21.80	$545.70	$606.80
$585.00	$570.00	Oct 16	$11.25	$11.65	$22.90	$547.10	$607.90
$587.50	$572.50	Oct 16	$9.75	$12.85	$22.60	$549.90	$610.10
$590.00	$572.50	Oct 16	$9.38	$12.85	$22.23	$550.27	$612.23
$582.50	$567.50	Oct 16	$12.28	$10.55	$22.83	$544.67	$605.33
$585.00	$572.50	Oct 16	$11.25	$12.85	$24.10	$548.40	$609.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.94, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
515/520	620/625	Nov 6	$3.30	$1.70	43%	1.94	$516.70	$623.30
485/488	598/600	Oct 16	$1.27	$1.23	67%	1.03	$486.23	$598.77
505/510	620/625	Nov 6	$3.10	$1.90	47%	1.63	$506.90	$623.10
500/505	620/625	Nov 6	$2.98	$2.02	48%	1.48	$502.02	$622.98
485/488	592/595	Oct 16	$1.29	$1.21	62%	1.07	$486.21	$593.79
470/475	620/625	Nov 6	$2.49	$2.51	56%	0.99	$472.51	$622.49
502/505	598/600	Oct 16	$1.07	$1.43	66%	0.75	$503.93	$598.57
510/515	620/625	Nov 6	$2.96	$2.04	45%	1.45	$512.04	$622.96
485/488	600/602	Oct 16	$0.96	$1.54	69%	0.62	$486.54	$600.96
490/495	620/625	Nov 6	$2.61	$2.39	52%	1.09	$492.39	$622.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.05	$9.95	7%	199.00
$570.00	$580.00	$590.00	Nov 20	$0.08	$9.92	7%	124.00
$640.00	$650.00	$660.00	Nov 6	$0.10	$9.90	6%	99.00
$550.00	$560.00	$570.00	Nov 20	$0.19	$9.81	8%	51.63
$660.00	$670.00	$680.00	Nov 13	$0.08	$9.92	5%	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.07	$9.93	6%	141.86
$510.00	$520.00	$530.00	Nov 20	$0.12	$9.88	7%	82.33
$580.00	$590.00	$600.00	Nov 20	$0.19	$9.81	7%	51.63
$570.00	$580.00	$590.00	Nov 20	$0.22	$9.78	7%	44.45
$540.00	$550.00	$560.00	Nov 20	$0.26	$9.74	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-10.38, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$680.00	$690.00	1:2	Oct 23	-$0.07	$9.93
$670.00	$680.00	1:2	Oct 16	$0.00	$10.00
$680.00	$690.00	1:2	Oct 16	-$0.01	$9.99
$647.50	$650.00	1:2	Oct 16	-$0.05	$2.45
$667.50	$670.00	1:2	Oct 16	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$610.00	1:2	Oct 23	-$10.38	$29.62
$630.00	$595.00	1:2	Oct 30	-$14.68	$20.32
$480.00	$470.00	1:2	Oct 16	-$0.04	$9.96
$505.00	$502.50	1:2	Oct 16	-$0.03	$2.47
$485.00	$480.00	1:2	Oct 16	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 6.48%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Nov 20	$37.35	0.49	2.3%	6.48%	8.77%	72	308
$610.00	Nov 20	$29.85	0.42	5.8%	5.18%	10.94%	19	196
$580.00	Nov 20	$41.90	0.53	0.6%	7.26%	7.83%	94	1.6K
$620.00	Nov 20	$26.65	0.39	7.5%	4.62%	12.12%	46	683
$600.00	Nov 20	$32.75	0.45	4.0%	5.68%	9.71%	110	1.0K
$630.00	Nov 20	$23.55	0.36	9.2%	4.08%	13.31%	4	295
$640.00	Nov 20	$20.35	0.33	11.0%	3.53%	14.49%	4	248
$650.00	Nov 20	$18.20	0.30	12.7%	3.16%	15.85%	203	1.2K
$590.00	Nov 13	$32.65	0.48	2.3%	5.66%	7.96%	1	--
$595.00	Nov 13	$30.55	0.46	3.2%	5.30%	8.46%	1	--

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 26,393

Total Puts 25,244

Put/Call Ratio 0.96

Net Difference 1,149

Prior's Put/Call Breakdown

Total Calls 53,939

Total Puts 44,756

Put/Call Ratio 0.83

Net Difference 9,183

Prior 7-Day Put/Call Summary

Total Calls 336,114

Total Puts 249,050

Average Put/Call Ratio 0.75

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