DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$572.47 -0.74%

$572.00 (-0.08%)🌙

as of 10/13 06:15 PM

(10/12 18:15) ◀

Tuesday, October 13, 2026 (6:15pm)

▶ (10/14 18:17)

◀ 10/13 18:15 ▶

Option Volume

Detail

ℹ

Current (10/13) 64,822

Calls: 31,516 (49%)

Puts: 33,306 (51%)

Prior (10/12) 51,637

Calls: 26,393 (51%)

Puts: 25,244 (49%)

Current vs Prior +25.53%

Calls: +19.41% (Calls)

Puts: +31.94% (Puts)

Prior 7-Day Total 598,560

Calls: 338,517 (57%)

Puts: 260,043 (43%)

Prior 7-Day Average 85,508

Calls: 48,359 (57%)

Puts: 37,149 (43%)

Current vs Prior 7-Day Avg -24.19%

Calls: -34.83%

Puts: -10.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $107.53M

Calls: $59.38M (55%)

Puts: $48.15M (45%)

Prior (10/12) $90.95M

Calls: $57.63M (63%)

Puts: $33.32M (37%)

Current vs Prior +18.23%

Calls: +3.04%

Puts: +44.52%

Prior 7-Day Total $803.63M

Calls: $535.85M (67%)

Puts: $267.78M (33%)

Prior 7-Day Average $114.80M

Calls: $76.55M (67%)

Puts: $38.25M (33%)

Current vs Prior 7-Day Avg -6.34%

Calls: -22.43%

Puts: +25.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.06

Prior (10/12) 0.96

Current vs Prior +10.49%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +31.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 322,101

Calls: 137,360 (43%)

Puts: 184,741 (57%)

Prior (10/12) 287,517

Calls: 126,216 (44%)

Puts: 161,301 (56%)

Current vs Prior +12.03%

Prior 7-Day Total 2,242,945

Calls: 1,015,413 (45%)

Puts: 1,227,532 (55%)

Prior 7-Day Average 320,420

Calls: 145,059 (45%)

Puts: 175,361 (55%)

Current vs Prior 7-Day Avg +0.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.28% | 8.02%5.28% | 16.28%

Prior 5.44% | 8.16%5.44% | 15.92%

Current vs Prior -2.88% | -1.65%-2.88% | +2.23%

Prior 7-Day Avg 4.31% | 7.58%7.62% | 17.29%

Current vs 7-Day Avg +22.48% | +5.88%-30.63% | -5.83%

Prior 7-Day Eod 5.44% | 8.16%5.44% | 15.92%

Current vs 7-Day Eod -2.88% | -1.65%-2.88% | +2.23%

Sentiment BULLISHBULLISH

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

Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 BEARISH

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 244 of results (avg 6.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	21.45	21.65	$21.55	0.9%	599	0.65	3.2K
$580.00	Oct 16	11.05	11.25	$11.15	1.8%	1.7K	0.43	1.3K
$570.00	Oct 16	15.55	15.90	$15.73	2.2%	1.3K	0.54	1.1K
$572.50	Oct 16	14.30	14.65	$14.48	2.4%	739	0.51	472
$585.00	Oct 16	9.05	9.30	$9.18	2.7%	401	0.38	707

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 16	44.25	44.95	$44.60	1.6%	5	0.86	17
$575.00	Oct 16	15.35	15.60	$15.48	1.6%	977	0.52	445
$570.00	Oct 16	12.75	13.00	$12.88	1.9%	1.1K	0.46	732
$595.00	Oct 16	27.90	28.65	$28.28	2.7%	104	0.72	135
$602.50	Oct 16	33.70	34.65	$34.17	2.8%	68	0.78	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.87, cheapest $0.72)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$637.50	Oct 16	0.66	0.78	$0.72	16.7%	65	0.05	145
$632.50	Oct 16	0.96	1.02	$0.99	6.1%	174	0.06	64
$635.00	Oct 16	0.84	0.89	$0.87	5.7%	194	0.06	482

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	0.85	0.92	$0.89	7.9%	127	0.06	94

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 16	111.00	115.00	$113.00	3.5%	2	1.00	--
$470.00	Oct 16	101.00	105.00	$103.00	3.9%	18	1.00	1.3K
$480.00	Oct 16	91.30	95.00	$93.15	4.0%	38	1.00	932
$485.00	Oct 16	86.20	90.05	$88.13	4.4%	1	1.00	13
$490.00	Oct 16	81.30	85.15	$83.23	4.6%	7	1.00	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Oct 16	110.45	114.70	$112.58	3.8%	2	0.99	--
$675.00	Oct 16	100.40	104.70	$102.55	4.2%	4	0.99	--
$677.50	Oct 16	102.90	107.15	$105.03	4.0%	2	0.99	--
$650.00	Oct 16	75.55	79.75	$77.65	5.4%	757	0.97	799
$647.50	Oct 16	73.20	77.45	$75.33	5.6%	1	0.97	1

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 49.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	4.85	5.00	$4.93	3.0%	2.4K	0.24	5.0K
$580.00	Oct 16	11.05	11.25	$11.15	1.8%	1.7K	0.43	1.3K
$620.00	Oct 16	1.82	1.94	$1.88	6.4%	1.4K	0.11	1.7K
$570.00	Oct 16	15.55	15.90	$15.73	2.2%	1.3K	0.54	1.1K
$575.00	Oct 16	13.05	13.45	$13.25	3.0%	873	0.48	870

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	8.55	8.80	$8.68	2.9%	2.1K	0.35	1.1K
$540.00	Oct 16	3.25	3.40	$3.33	4.5%	1.2K	0.17	1.3K
$550.00	Oct 16	5.40	5.60	$5.50	3.6%	1.1K	0.25	1.6K
$570.00	Oct 16	12.75	13.00	$12.88	1.9%	1.1K	0.46	732
$575.00	Oct 16	15.35	15.60	$15.48	1.6%	977	0.52	445

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 15.8%, max 22.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Oct 16	Oct 30	71.5%	58.2%	22.8%	741	476
$545.00	Oct 16	Nov 13	69.7%	58.2%	19.7%	121	463
$562.50	Oct 16	Oct 30	69.5%	58.6%	18.6%	140	159
$567.50	Oct 16	Oct 30	69.0%	58.4%	18.2%	320	181
$540.00	Oct 16	Nov 20	70.0%	59.3%	18.0%	213	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Oct 16	Oct 30	71.5%	58.2%	22.8%	933	247
$562.50	Oct 16	Oct 30	69.5%	58.6%	18.6%	541	740
$552.50	Oct 16	Oct 30	69.6%	58.8%	18.4%	152	276
$600.00	Oct 16	Nov 20	71.1%	60.0%	18.4%	49	324
$555.00	Oct 16	Nov 13	69.2%	58.6%	18.2%	435	660

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 2.57, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$625.00	$650.00	Nov 27	$7.00	$18.00	$7.00	39%	2.57	$632.00
$600.00	$620.00	Nov 27	$7.00	$13.00	$7.00	46%	1.86	$607.00
$560.00	$570.00	Nov 20	$4.30	$5.70	$4.30	58%	1.33	$564.30
$580.00	$595.00	Nov 27	$6.22	$8.78	$6.22	52%	1.41	$586.22
$650.00	$660.00	Nov 6	$0.88	$9.12	$0.88	22%	10.36	$650.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$542.50	Oct 23	$0.23	$2.27	$0.23	30%	9.87	$544.77
$582.50	$580.00	Oct 23	$0.88	$1.62	$0.88	56%	1.84	$581.62
$520.00	$515.00	Nov 13	$0.83	$4.17	$0.83	26%	5.02	$519.17
$535.00	$530.00	Nov 6	$1.05	$3.95	$1.05	30%	3.76	$533.95
$570.00	$565.00	Nov 13	$1.85	$3.15	$1.85	46%	1.70	$568.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 0.78, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$680.00	Nov 6	$2.25	$2.25	$7.75	82%	0.29	$672.25
$580.00	$582.50	Oct 23	$1.80	$1.80	$0.70	54%	2.57	$581.80
$657.50	$660.00	Oct 16	$0.58	$0.58	$1.92	96%	0.30	$658.08
$645.00	$650.00	Nov 6	$1.63	$1.63	$3.37	76%	0.48	$646.63
$642.50	$645.00	Oct 16	$0.50	$0.50	$2.00	94%	0.25	$643.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$525.00	Nov 27	$15.35	$15.35	$19.65	58%	0.78	$544.65
$555.00	$540.00	Nov 13	$6.85	$6.85	$8.15	60%	0.84	$548.15
$540.00	$535.00	Nov 6	$2.73	$2.73	$2.27	68%	1.20	$537.27
$540.00	$530.00	Nov 20	$4.36	$4.36	$5.64	66%	0.77	$535.64
$480.00	$470.00	Nov 27	$2.50	$2.50	$7.50	82%	0.33	$477.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $7.96, cheapest $7.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 16	Oct 23	$7.35	71.1%	59.1%
$585.00	Oct 16	Oct 23	$7.67	71.1%	60.2%
$572.50	Oct 16	Oct 23	$7.94	71.5%	60.6%
$570.00	Oct 16	Oct 23	$7.62	68.6%	57.8%
$575.00	Oct 16	Oct 23	$7.95	71.2%	60.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 16	Oct 23	$7.68	71.1%	59.1%
$585.00	Oct 16	Oct 23	$7.85	71.1%	60.2%
$572.50	Oct 16	Oct 23	$8.06	71.5%	60.6%
$570.00	Oct 16	Oct 23	$7.97	68.6%	57.8%
$575.00	Oct 16	Oct 23	$8.15	71.2%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 5.00% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$570.00	Oct 16	$15.73	$12.88	$28.61	$541.39	$598.61	5.00%
$575.00	Oct 16	$13.25	$15.48	$28.73	$546.27	$603.73	5.02%
$567.50	Oct 16	$17.17	$11.78	$28.95	$538.55	$596.45	5.06%
$572.50	Oct 16	$14.48	$14.52	$29.00	$543.50	$601.50	5.07%
$577.50	Oct 16	$12.10	$16.90	$29.00	$548.50	$606.50	5.07%
$565.00	Oct 16	$18.48	$10.68	$29.16	$535.84	$594.16	5.09%
$580.00	Oct 16	$11.15	$18.33	$29.48	$550.52	$609.48	5.15%
$562.50	Oct 16	$19.98	$9.73	$29.71	$532.79	$592.21	5.19%
$582.50	Oct 16	$10.10	$19.85	$29.95	$552.55	$612.45	5.23%
$560.00	Oct 16	$21.55	$8.68	$30.23	$529.77	$590.23	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.30% of stock, avg 9.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$585.00	$562.50	Oct 16	$9.18	$9.73	$18.91	$543.59	$603.91
$582.50	$562.50	Oct 16	$10.10	$9.73	$19.83	$542.67	$602.33
$585.00	$565.00	Oct 16	$9.18	$10.68	$19.86	$545.14	$604.86
$582.50	$565.00	Oct 16	$10.10	$10.68	$20.78	$544.22	$603.28
$580.00	$562.50	Oct 16	$11.15	$9.73	$20.88	$541.62	$600.88
$585.00	$567.50	Oct 16	$9.18	$11.78	$20.96	$546.54	$605.96
$580.00	$565.00	Oct 16	$11.15	$10.68	$21.83	$543.17	$601.83
$582.50	$567.50	Oct 16	$10.10	$11.78	$21.88	$545.62	$604.38
$580.00	$567.50	Oct 16	$11.15	$11.78	$22.93	$544.57	$602.93
$577.50	$562.50	Oct 16	$12.10	$9.73	$21.83	$540.67	$599.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 1.33, avg credit $3.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	615/620	Nov 6	$2.85	$2.15	51%	1.33	$487.15	$617.85
500/505	615/620	Nov 6	$3.02	$1.98	46%	1.53	$501.98	$618.02
530/540	630/640	Nov 20	$7.18	$2.82	31%	2.55	$532.82	$637.18
490/495	615/620	Nov 6	$2.77	$2.23	49%	1.24	$492.23	$617.77
530/540	650/660	Nov 20	$6.59	$3.41	36%	1.93	$533.41	$656.59
530/540	660/670	Nov 20	$6.33	$3.67	39%	1.72	$533.67	$666.33
512/515	595/598	Oct 16	$1.04	$1.46	67%	0.71	$513.96	$596.04
512/515	590/592	Oct 16	$1.10	$1.40	62%	0.79	$513.90	$591.10
492/495	595/598	Oct 16	$0.86	$1.64	70%	0.52	$494.14	$595.86
485/490	620/625	Nov 6	$2.45	$2.55	53%	0.96	$487.55	$622.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Nov 20	$0.09	$9.91	7%	110.11
$500.00	$510.00	$520.00	Nov 20	$0.10	$9.90	6%	99.00
$640.00	$650.00	$660.00	Nov 20	$0.12	$9.88	5%	82.33
$660.00	$670.00	$680.00	Oct 23	$0.07	$9.93	4%	141.86
$660.00	$670.00	$680.00	Oct 30	$0.14	$9.86	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 20	$0.22	$9.78	7%	44.45
$490.00	$500.00	$510.00	Nov 20	$0.23	$9.77	6%	42.48
$540.00	$550.00	$560.00	Nov 6	$0.40	$9.60	9%	24.00
$575.00	$580.00	$585.00	Nov 27	$0.05	$4.95	3%	99.00
$510.00	$515.00	$520.00	Oct 30	$0.09	$4.91	4%	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. 106 found (best net $-23.78, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$670.00	$680.00	1:2	Oct 16	-$0.03	$9.97
$652.50	$655.00	1:2	Oct 16	-$0.03	$2.47
$680.00	$682.50	1:2	Oct 16	-$0.02	$2.48
$662.50	$665.00	1:2	Oct 16	-$0.09	$2.41
$665.00	$667.50	1:2	Oct 16	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$600.00	1:2	Nov 20	-$23.78	$26.22
$495.00	$492.50	1:2	Oct 16	$0.00	$2.50
$560.00	$525.00	1:2	Nov 27	-$12.03	$22.97
$492.50	$490.00	1:2	Oct 16	-$0.10	$2.40
$515.00	$512.50	1:2	Oct 16	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 7.00%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$595.00	Nov 27	$40.05	0.48	3.9%	7.00%	10.93%	2	--
$600.00	Nov 27	$38.15	0.46	4.8%	6.66%	11.47%	5	109
$620.00	Nov 27	$31.20	0.41	8.3%	5.45%	13.75%	4	66
$580.00	Nov 27	$46.35	0.52	1.3%	8.10%	9.41%	2	--
$625.00	Nov 27	$29.70	0.39	9.2%	5.19%	14.36%	1	--
$575.00	Nov 27	$48.55	0.53	0.4%	8.48%	8.92%	3	--
$650.00	Nov 27	$22.50	0.33	13.5%	3.93%	17.47%	1	--
$660.00	Nov 27	$20.00	0.30	15.3%	3.49%	18.78%	1	--
$580.00	Nov 20	$41.00	0.51	1.3%	7.16%	8.48%	121	1.6K
$590.00	Nov 20	$36.00	0.48	3.1%	6.29%	9.35%	46	285

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 31,516

Total Puts 33,306

Put/Call Ratio 1.06

Net Difference -1,790

Prior's Put/Call Breakdown

Total Calls 26,393

Total Puts 25,244

Put/Call Ratio 0.96

Net Difference 1,149

Prior 7-Day Put/Call Summary

Total Calls 338,517

Total Puts 260,043

Average Put/Call Ratio 0.80

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