DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$507.93 -11.27%

$501.14 (-1.34%)🌙

as of 10/14 06:16 PM

(10/13 18:15) ◀

Wednesday, October 14, 2026 (6:17pm)

▶ (10/15 09:35)

◀ 10/14 18:17 ▶

Option Volume

Detail

ℹ

Current (10/14) 166,454

Calls: 82,901 (50%)

Puts: 83,553 (50%)

Prior (10/13) 64,822

Calls: 31,516 (49%)

Puts: 33,306 (51%)

Current vs Prior +156.79%

Calls: +163.04% (Calls)

Puts: +150.86% (Puts)

Prior 7-Day Total 562,106

Calls: 306,288 (54%)

Puts: 255,818 (46%)

Prior 7-Day Average 80,300

Calls: 43,755 (54%)

Puts: 36,545 (46%)

Current vs Prior 7-Day Avg +107.29%

Calls: +89.46%

Puts: +128.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $287.79M

Calls: $98.34M (34%)

Puts: $189.45M (66%)

Prior (10/13) $107.53M

Calls: $59.38M (55%)

Puts: $48.15M (45%)

Current vs Prior +167.64%

Calls: +65.61%

Puts: +293.48%

Prior 7-Day Total $799.14M

Calls: $519.97M (65%)

Puts: $279.16M (35%)

Prior 7-Day Average $114.16M

Calls: $74.28M (65%)

Puts: $39.88M (35%)

Current vs Prior 7-Day Avg +152.09%

Calls: +32.39%

Puts: +375.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.01

Prior (10/13) 1.06

Current vs Prior -4.63%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +15.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 407,918

Calls: 183,228 (45%)

Puts: 224,690 (55%)

Prior (10/13) 322,101

Calls: 137,360 (43%)

Puts: 184,741 (57%)

Current vs Prior +26.64%

Prior 7-Day Total 2,236,690

Calls: 1,004,953 (45%)

Puts: 1,231,737 (55%)

Prior 7-Day Average 319,527

Calls: 143,564 (45%)

Puts: 175,962 (55%)

Current vs Prior 7-Day Avg +27.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.05% | 8.50%5.05% | 16.75%

Prior 5.28% | 8.02%5.28% | 16.28%

Current vs Prior -4.43% | +5.91%-4.43% | +2.91%

Prior 7-Day Avg 4.66% | 7.75%6.97% | 16.90%

Current vs 7-Day Avg +8.31% | +9.66%-27.54% | -0.88%

Prior 7-Day Eod 5.28% | 8.02%5.28% | 16.28%

Current vs 7-Day Eod -4.43% | +5.91%-4.43% | +2.91%

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

Moderately bearish flow with 66% put dollar volume ($189.45M). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (152% higher). Unusually high activity with volume up 157% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 241 of results (avg 6.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 30	97.80	100.85	$99.32	3.1%	20	0.93	3
$450.00	Nov 20	72.80	75.15	$73.97	3.2%	7	0.76	--
$430.00	Oct 30	80.05	82.75	$81.40	3.3%	1	0.89	2
$440.00	Nov 20	80.00	82.90	$81.45	3.6%	15	0.79	157
$430.00	Nov 20	87.55	90.95	$89.25	3.8%	1	0.82	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 20	101.90	105.20	$103.55	3.2%	8	0.77	119
$605.00	Oct 23	97.60	100.85	$99.23	3.3%	4	0.95	--
$560.00	Nov 20	71.00	73.40	$72.20	3.3%	39	0.66	318
$570.00	Nov 13	75.45	78.10	$76.78	3.5%	2	0.71	--
$560.00	Nov 6	64.85	67.15	$66.00	3.5%	6	0.71	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.07, cheapest $0.07)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	0.06	0.07	$0.07	14.3%	4.5K	0.01	5.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	65.40	70.00	$67.70	6.8%	1	1.00	--
$450.00	Oct 16	55.90	59.95	$57.93	7.0%	38	1.00	278
$460.00	Oct 16	47.35	50.30	$48.83	6.0%	68	0.95	729
$425.00	Oct 23	81.75	85.15	$83.45	4.1%	20	0.94	1
$410.00	Oct 30	97.80	100.85	$99.32	3.1%	20	0.93	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Oct 16	95.95	99.75	$97.85	3.9%	19	0.99	107
$600.00	Oct 16	90.65	94.75	$92.70	4.4%	63	0.99	305
$602.50	Oct 16	93.15	97.50	$95.33	4.6%	4	0.99	131
$595.00	Oct 16	85.55	89.65	$87.60	4.7%	2	0.99	--
$590.00	Oct 16	81.45	84.70	$83.08	3.9%	5	0.99	410

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 123.1K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 16	0.06	0.07	$0.07	14.3%	4.5K	0.01	5.4K
$530.00	Oct 16	4.00	4.70	$4.35	16.1%	3.2K	0.24	474
$570.00	Oct 16	0.30	0.52	$0.41	53.7%	2.8K	0.03	991
$560.00	Oct 16	0.63	0.80	$0.72	23.6%	2.8K	0.06	3.1K
$550.00	Oct 16	1.24	1.42	$1.33	13.5%	2.7K	0.10	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	8.05	9.10	$8.57	12.3%	4.7K	0.39	3.3K
$480.00	Oct 16	2.85	3.60	$3.23	23.2%	3.1K	0.18	1.8K
$515.00	Oct 16	15.50	17.35	$16.43	11.3%	3.0K	0.59	1.2K
$470.00	Oct 16	1.59	1.90	$1.75	17.7%	2.9K	0.11	1.1K
$520.00	Oct 16	18.95	20.55	$19.75	8.1%	2.6K	0.65	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 25.6%, max 33.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 16	Nov 27	86.0%	64.3%	33.8%	260	911
$495.00	Oct 16	Nov 6	83.4%	63.1%	32.1%	50	21
$490.00	Oct 16	Nov 27	84.5%	64.1%	31.9%	98	301
$485.00	Oct 16	Nov 27	83.8%	64.4%	30.2%	13	12
$527.50	Oct 16	Oct 23	84.8%	66.2%	28.0%	513	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Oct 16	Nov 27	86.0%	64.3%	33.8%	3.3K	1.9K
$490.00	Oct 16	Nov 27	84.5%	64.1%	31.8%	2.0K	1.7K
$535.00	Oct 16	Nov 13	83.2%	63.4%	31.2%	568	754
$485.00	Oct 16	Nov 27	83.8%	64.4%	30.2%	1.7K	32
$495.00	Oct 16	Nov 27	83.4%	64.0%	30.2%	483	260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 0.55, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$480.00	Nov 27	$22.65	$12.35	$22.65	75%	0.55	$467.65
$545.00	$550.00	Nov 27	$0.76	$4.24	$0.76	42%	5.58	$545.76
$450.00	$460.00	Nov 20	$6.17	$3.83	$6.17	76%	0.62	$456.17
$580.00	$590.00	Nov 20	$1.60	$8.40	$1.60	28%	5.25	$581.60
$595.00	$600.00	Nov 27	$0.40	$4.60	$0.40	28%	11.50	$595.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$497.50	Oct 23	$0.38	$2.12	$0.38	42%	5.58	$499.62
$552.50	$550.00	Oct 23	$1.53	$0.97	$1.53	78%	0.63	$550.97
$500.00	$497.50	Oct 16	$0.52	$1.98	$0.52	39%	3.81	$499.48
$435.00	$430.00	Nov 6	$0.38	$4.62	$0.38	16%	12.16	$434.62
$532.50	$530.00	Oct 16	$1.60	$0.90	$1.60	79%	0.56	$530.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 0.35, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Nov 27	$2.54	$2.54	$2.46	59%	1.03	$552.54
$567.50	$570.00	Oct 16	$0.65	$0.65	$1.85	93%	0.35	$568.15
$510.00	$515.00	Nov 6	$2.98	$2.98	$2.02	48%	1.48	$512.98
$582.50	$585.00	Oct 23	$0.63	$0.63	$1.87	89%	0.34	$583.13
$597.50	$600.00	Oct 16	$0.41	$0.41	$2.09	97%	0.20	$597.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$430.00	Nov 20	$2.60	$2.60	$7.40	79%	0.35	$437.40
$480.00	$475.00	Nov 6	$2.29	$2.29	$2.71	66%	0.85	$477.71
$475.00	$470.00	Nov 13	$2.23	$2.23	$2.77	67%	0.81	$472.77
$420.00	$415.00	Oct 23	$0.79	$0.79	$4.21	95%	0.19	$419.21
$480.00	$470.00	Nov 20	$3.93	$3.93	$6.07	65%	0.65	$476.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $8.40, cheapest $8.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 16	Oct 23	$8.45	86.0%	67.0%
$517.50	Oct 16	Oct 23	$8.30	84.3%	66.0%
$495.00	Oct 16	Oct 23	$7.55	83.4%	65.8%
$497.50	Oct 16	Oct 23	$8.13	84.0%	66.7%
$520.00	Oct 16	Oct 23	$8.20	82.7%	65.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 16	Oct 23	$8.62	86.0%	67.0%
$517.50	Oct 16	Oct 23	$8.40	84.3%	66.0%
$495.00	Oct 16	Oct 23	$8.10	83.4%	65.8%
$497.50	Oct 16	Oct 23	$8.45	84.0%	66.7%
$520.00	Oct 16	Oct 23	$8.50	82.7%	65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.81% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 16	$12.00	$12.43	$24.43	$483.07	$531.93	4.81%
$510.00	Oct 16	$10.78	$13.65	$24.43	$485.57	$534.43	4.81%
$512.50	Oct 16	$9.60	$14.90	$24.50	$488.00	$537.00	4.82%
$502.50	Oct 16	$14.68	$9.85	$24.53	$477.97	$527.03	4.83%
$500.00	Oct 16	$16.10	$8.57	$24.67	$475.33	$524.67	4.86%
$505.00	Oct 16	$13.75	$10.95	$24.70	$480.30	$529.70	4.86%
$515.00	Oct 16	$9.10	$16.43	$25.53	$489.47	$540.53	5.03%
$497.50	Oct 16	$17.77	$8.05	$25.82	$471.68	$523.32	5.08%
$517.50	Oct 16	$7.93	$18.10	$26.03	$491.47	$543.53	5.12%
$520.00	Oct 16	$6.85	$19.75	$26.60	$493.40	$546.60	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.93% of stock, avg 9.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Oct 16	$6.85	$8.05	$14.90	$482.60	$534.90
$520.00	$500.00	Oct 16	$6.85	$8.57	$15.42	$484.58	$535.42
$517.50	$497.50	Oct 16	$7.93	$8.05	$15.98	$481.52	$533.48
$517.50	$500.00	Oct 16	$7.93	$8.57	$16.50	$483.50	$534.00
$515.00	$497.50	Oct 16	$9.10	$8.05	$17.15	$480.35	$532.15
$515.00	$500.00	Oct 16	$9.10	$8.57	$17.67	$482.33	$532.67
$520.00	$502.50	Oct 16	$6.85	$9.85	$16.70	$485.80	$536.70
$517.50	$502.50	Oct 16	$7.93	$9.85	$17.78	$484.72	$535.28
$512.50	$497.50	Oct 16	$9.60	$8.05	$17.65	$479.85	$530.15
$512.50	$500.00	Oct 16	$9.60	$8.57	$18.17	$481.83	$530.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 2.85, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
492/495	530/532	Oct 16	$1.85	$0.65	42%	2.85	$493.15	$531.85
485/488	530/532	Oct 16	$1.62	$0.88	50%	1.84	$485.88	$531.62
425/430	555/560	Nov 6	$2.65	$2.35	54%	1.13	$427.35	$557.65
488/490	530/532	Oct 16	$1.65	$0.85	48%	1.94	$488.35	$531.65
415/420	555/560	Nov 6	$2.40	$2.60	57%	0.92	$417.60	$557.40
450/455	555/560	Nov 6	$2.93	$2.07	46%	1.42	$452.07	$557.93
440/445	555/560	Nov 6	$2.68	$2.32	50%	1.16	$442.32	$557.68
490/492	530/532	Oct 16	$1.49	$1.01	45%	1.48	$491.01	$531.49
492/495	520/522	Oct 16	$1.80	$0.70	32%	2.57	$493.20	$521.80
425/430	550/555	Nov 6	$2.48	$2.52	52%	0.98	$427.52	$552.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 252 found (best R:R 21.99, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$430.00	$450.00	Oct 30	$0.87	$19.13	11%	21.99
$510.00	$520.00	$530.00	Nov 20	$0.28	$9.72	8%	34.71
$440.00	$450.00	$460.00	Oct 23	$0.30	$9.70	8%	32.33
$525.00	$530.00	$535.00	Oct 30	$0.07	$4.93	6%	70.43
$520.00	$525.00	$530.00	Nov 6	$0.05	$4.95	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Nov 20	$0.09	$9.91	6%	110.11
$440.00	$450.00	$460.00	Nov 20	$0.20	$9.80	7%	49.00
$430.00	$440.00	$450.00	Nov 20	$0.20	$9.80	7%	49.00
$440.00	$450.00	$460.00	Oct 16	$0.09	$9.91	4%	110.11
$460.00	$470.00	$480.00	Oct 16	$0.57	$9.43	12%	16.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.92, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$495.00	1:2	Nov 6	-$0.92	$54.08
$450.00	$485.00	1:2	Nov 13	-$24.71	$10.29
$570.00	$572.50	1:2	Oct 16	-$0.07	$2.43
$602.50	$605.00	1:2	Oct 16	-$0.03	$2.47
$587.50	$590.00	1:2	Oct 16	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$470.00	1:2	Oct 16	-$0.27	$9.73
$460.00	$450.00	1:2	Oct 16	-$0.22	$9.78
$450.00	$440.00	1:2	Oct 16	-$0.09	$9.91
$440.00	$430.00	1:2	Oct 16	-$0.01	$9.99
$420.00	$410.00	1:2	Oct 16	-$0.13	$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.84%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 27	$29.65	0.41	8.3%	5.84%	14.12%	40	4
$530.00	Nov 27	$35.00	0.47	4.3%	6.89%	11.24%	42	--
$525.00	Nov 27	$37.00	0.48	3.4%	7.28%	10.65%	5	1
$535.00	Nov 27	$33.00	0.45	5.3%	6.50%	11.83%	27	--
$545.00	Nov 27	$29.50	0.42	7.3%	5.81%	13.11%	5	--
$520.00	Nov 27	$39.00	0.50	2.4%	7.68%	10.05%	12	--
$540.00	Nov 27	$31.15	0.43	6.3%	6.13%	12.45%	14	10
$515.00	Nov 27	$41.10	0.52	1.4%	8.09%	9.48%	2	--
$555.00	Nov 27	$26.10	0.39	9.3%	5.14%	14.41%	16	1
$510.00	Nov 27	$43.00	0.53	0.4%	8.47%	8.87%	29	--

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 82,901

Total Puts 83,553

Put/Call Ratio 1.01

Net Difference -652

Prior's Put/Call Breakdown

Total Calls 31,516

Total Puts 33,306

Put/Call Ratio 1.06

Net Difference -1,790

Prior 7-Day Put/Call Summary

Total Calls 306,288

Total Puts 255,818

Average Put/Call Ratio 0.87

Ratio Trend Falling

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