DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$451.71 -4.58%

$449.50 (-0.49%)🌙

as of 10/16 10:28 PM

(10/15 10:35) ◀

Friday, October 16, 2026 (10:28pm)

▶

◀ 10/16 22:28

Option Volume

Detail

ℹ

Current (10/16) 148,418

Calls: 87,718 (59%)

Puts: 60,700 (41%)

Prior (10/14) 166,454

Calls: 82,901 (50%)

Puts: 83,553 (50%)

Current vs Prior -10.84%

Calls: +5.81% (Calls)

Puts: -27.35% (Puts)

Prior 7-Day Total 602,788

Calls: 314,320 (52%)

Puts: 288,468 (48%)

Prior 7-Day Average 86,112

Calls: 44,902 (52%)

Puts: 41,209 (48%)

Current vs Prior 7-Day Avg +72.35%

Calls: +95.35%

Puts: +47.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $184.16M

Calls: $60.52M (33%)

Puts: $123.65M (67%)

Prior (10/14) $287.79M

Calls: $98.34M (34%)

Puts: $189.45M (66%)

Current vs Prior -36.01%

Calls: -38.46%

Puts: -34.73%

Prior 7-Day Total $955.76M

Calls: $522.94M (55%)

Puts: $432.81M (45%)

Prior 7-Day Average $136.54M

Calls: $74.71M (55%)

Puts: $61.83M (45%)

Current vs Prior 7-Day Avg +34.88%

Calls: -18.99%

Puts: +99.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.69

Prior (10/14) 1.01

Current vs Prior -31.34%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -24.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/16) 419,049

Calls: 193,240 (46%)

Puts: 225,809 (54%)

Prior (10/14) 407,918

Calls: 183,228 (45%)

Puts: 224,690 (55%)

Current vs Prior +2.73%

Prior 7-Day Total 2,294,817

Calls: 1,014,963 (44%)

Puts: 1,279,854 (56%)

Prior 7-Day Average 327,831

Calls: 144,994 (44%)

Puts: 182,836 (56%)

Current vs Prior 7-Day Avg +27.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.81% | 8.20%0.81% | 17.32%

Prior 5.05% | 8.50%5.05% | 16.75%

Current vs Prior +62.33% | +33.34%-83.87% | +3.38%

Prior 7-Day Avg 4.52% | 7.71%6.44% | 16.68%

Current vs 7-Day Avg +81.20% | +46.89%-87.35% | +3.82%

Prior 7-Day Eod 5.05% | 8.50%5.05% | 16.75%

Current vs 7-Day Eod +62.33% | +33.34%-83.87% | +3.38%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.98% | 6.28%

Calls: 4.26% | 5.70%

Puts: 3.70% | 6.86%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -31.26% | +67.47%

Prior 7-Day Avg 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs 7-Day Avg -31.26% | +67.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($123.65M). Bullish P/C ratio of 0.69. P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 234 of results (avg 6.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	66.15	68.65	$67.40	3.7%	34	0.76	141
$370.00	Nov 20	88.50	92.15	$90.33	4.0%	1	0.85	300
$430.00	Nov 20	47.25	49.40	$48.33	4.4%	29	0.63	147
$410.00	Nov 20	59.25	62.15	$60.70	4.8%	2	0.72	62
$500.00	Oct 23	3.00	3.15	$3.08	4.9%	2.3K	0.15	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	87.60	89.90	$88.75	2.6%	366	1.00	521
$510.00	Nov 20	72.55	74.50	$73.53	2.7%	51	0.70	707
$540.00	Nov 20	96.20	99.25	$97.73	3.1%	31	0.79	609
$460.00	Nov 20	39.75	41.10	$40.42	3.3%	225	0.50	1.5K
$525.00	Oct 16	72.40	74.90	$73.65	3.4%	83	1.00	223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	0.80	0.96	$0.88	18.2%	1.0K	0.05	749

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	79.20	83.60	$81.40	5.4%	2	1.00	--
$380.00	Oct 16	69.20	73.65	$71.43	6.2%	1	1.00	84
$390.00	Oct 16	59.20	63.15	$61.18	6.5%	1	1.00	120
$400.00	Oct 16	49.20	52.90	$51.05	7.2%	7	1.00	200
$410.00	Oct 16	39.15	43.15	$41.15	9.7%	11	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	0.24	0.56	$0.40	80.0%	6.6K	1.00	2.0K
$452.50	Oct 16	1.00	2.50	$1.75	85.7%	796	1.00	--
$455.00	Oct 16	2.86	5.80	$4.33	67.9%	2.0K	1.00	--
$457.50	Oct 16	4.05	8.25	$6.15	68.3%	884	1.00	--
$460.00	Oct 16	7.70	10.20	$8.95	27.9%	3.1K	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 116.3K, top 10.5K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	0.01	$0.01	100.0%	10.5K	0.00	1.8K
$460.00	Oct 16	0.08	$0.04	200.0%	6.2K	0.03	1.3K
$470.00	Oct 16	0.01	$0.01	100.0%	6.1K	0.00	2.0K
$462.50	Oct 16	0.01	$0.01	100.0%	2.9K	0.00	--
$500.00	Oct 16	0.01	$0.01	100.0%	2.9K	0.00	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	0.24	0.56	$0.40	80.0%	6.6K	1.00	2.0K
$460.00	Oct 16	7.70	10.20	$8.95	27.9%	3.1K	1.00	1.5K
$455.00	Oct 16	2.86	5.80	$4.33	67.9%	2.0K	1.00	--
$440.00	Oct 16	0.00	0.01	$0.01	100.0%	1.6K	0.00	3.2K
$430.00	Oct 16	0.00	0.01	$0.01	100.0%	1.5K	0.00	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. 3 strikes (avg 373.6%, max 1100.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Oct 23	Nov 13	75.0%	66.1%	13.5%	27	26
$415.00	Oct 23	Oct 30	77.2%	72.4%	6.7%	15	17

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Oct 16	Nov 13	793.9%	66.1%	1100.7%	46	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 0.59, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$430.00	Nov 27	$18.87	$11.13	$18.87	74%	0.59	$418.87
$420.00	$430.00	Nov 20	$5.55	$4.45	$5.55	68%	0.80	$425.55
$500.00	$505.00	Nov 13	$0.52	$4.48	$0.52	31%	8.62	$500.52
$530.00	$540.00	Nov 27	$1.75	$8.25	$1.75	28%	4.71	$531.75
$442.50	$445.00	Oct 23	$0.63	$1.87	$0.63	60%	2.97	$443.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$452.50	$450.00	Oct 16	$1.35	$1.15	$1.35	100%	0.85	$451.15
$507.50	$505.00	Oct 23	$1.50	$1.00	$1.50	90%	0.67	$506.00
$485.00	$482.50	Oct 23	$1.53	$0.97	$1.53	77%	0.63	$483.47
$380.00	$375.00	Oct 30	$0.13	$4.87	$0.13	11%	37.46	$379.87
$420.00	$415.00	Nov 27	$1.27	$3.73	$1.27	34%	2.94	$418.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 2.16, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Nov 13	$1.83	$1.83	$3.17	78%	0.58	$531.83
$487.50	$490.00	Oct 23	$1.14	$1.14	$1.36	77%	0.84	$488.64
$520.00	$525.00	Oct 30	$1.23	$1.23	$3.77	84%	0.33	$521.23
$490.00	$492.50	Oct 23	$0.91	$0.91	$1.59	80%	0.57	$490.91
$470.00	$475.00	Oct 30	$2.30	$2.30	$2.70	59%	0.85	$472.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$422.50	Oct 16	$1.71	$1.71	$0.79	85%	2.16	$423.29
$372.50	$370.00	Oct 23	$1.44	$1.44	$1.06	92%	1.36	$371.06
$432.50	$430.00	Oct 16	$1.34	$1.34	$1.16	86%	1.16	$431.16
$430.00	$420.00	Nov 27	$4.50	$4.50	$5.50	62%	0.82	$425.50
$442.50	$440.00	Oct 16	$0.99	$0.99	$1.51	82%	0.66	$441.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $15.92, cheapest $15.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Oct 16	Oct 23	$15.92	93.8%	71.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 0.52% of stock, avg 11.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Oct 16	$1.93	$0.40	$2.33	$447.67	$452.33	0.52%
$452.50	Oct 16	$0.85	$1.75	$2.60	$449.90	$455.10	0.58%
$447.50	Oct 16	$4.04	$0.10	$4.14	$443.36	$451.64	0.92%
$455.00	Oct 16	$0.17	$4.33	$4.50	$450.50	$459.50	1.00%
$457.50	Oct 16	$0.10	$6.15	$6.25	$451.25	$463.75	1.38%
$445.00	Oct 16	$6.88	$0.06	$6.94	$438.06	$451.94	1.54%
$460.00	Oct 16	$0.04	$8.95	$8.99	$451.01	$468.99	1.99%
$442.50	Oct 16	$9.07	$1.00	$10.07	$432.43	$452.57	2.23%
$440.00	Oct 16	$11.28	$0.01	$11.29	$428.71	$451.29	2.50%
$462.50	Oct 16	$0.01	$11.27	$11.28	$451.22	$473.78	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.04% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$457.50	$447.50	Oct 16	$0.10	$0.10	$0.20	$447.30	$457.70
$455.00	$447.50	Oct 16	$0.17	$0.10	$0.27	$447.23	$455.27
$457.50	$422.50	Oct 16	$0.10	$0.44	$0.54	$421.96	$458.04
$455.00	$422.50	Oct 16	$0.17	$0.44	$0.61	$421.89	$455.61
$457.50	$442.50	Oct 16	$0.10	$1.00	$1.10	$441.40	$458.60
$455.00	$442.50	Oct 16	$0.17	$1.00	$1.17	$441.33	$456.17
$452.50	$447.50	Oct 16	$0.85	$0.10	$0.95	$446.55	$453.45
$457.50	$432.50	Oct 16	$0.10	$1.35	$1.45	$431.05	$458.95
$455.00	$432.50	Oct 16	$0.17	$1.35	$1.52	$430.98	$456.52
$452.50	$422.50	Oct 16	$0.85	$0.44	$1.29	$421.21	$453.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 3.55, avg credit $2.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
422/425	488/490	Oct 16	$1.95	$0.55	82%	3.55	$423.05	$489.45
422/425	478/480	Oct 16	$1.90	$0.60	81%	3.17	$423.10	$479.40
370/372	472/475	Oct 23	$2.22	$0.28	59%	7.93	$370.28	$474.72
430/432	488/490	Oct 16	$1.58	$0.92	82%	1.72	$430.92	$489.08
370/372	475/478	Oct 23	$2.11	$0.39	61%	5.41	$370.39	$477.11
430/432	478/480	Oct 16	$1.53	$0.97	82%	1.58	$430.97	$479.03
440/442	488/490	Oct 16	$1.23	$1.27	78%	0.97	$441.27	$488.73
440/442	478/480	Oct 16	$1.18	$1.32	78%	0.89	$441.32	$478.68
390/395	490/495	Oct 30	$2.80	$2.20	55%	1.27	$392.20	$492.80
415/418	488/490	Oct 16	$0.69	$1.81	92%	0.38	$416.81	$488.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$452.50	$455.00	Oct 16	$0.40	$2.10	88%	5.25
$450.00	$460.00	$470.00	Nov 20	$0.09	$9.91	8%	110.11
$480.00	$490.00	$500.00	Nov 20	$0.08	$9.92	8%	124.00
$510.00	$520.00	$530.00	Nov 20	$0.23	$9.77	6%	42.48
$390.00	$400.00	$410.00	Oct 23	$0.34	$9.66	8%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$445.00	$447.50	$450.00	Oct 16	$0.26	$2.24	96%	8.62
$447.50	$450.00	$452.50	Oct 16	$1.05	$1.45	91%	1.38
$470.00	$480.00	$490.00	Nov 20	$0.24	$9.76	8%	40.67
$440.00	$450.00	$460.00	Nov 20	$0.32	$9.68	8%	30.25
$490.00	$495.00	$500.00	Nov 6	$0.07	$4.93	5%	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. 112 found (best net $-21.08, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$420.00	1:2	Nov 6	-$21.08	$13.92
$445.00	$447.50	1:2	Oct 16	-$1.20	$1.30
$455.00	$457.50	1:2	Oct 16	-$0.03	$2.47
$462.50	$465.00	1:2	Oct 16	-$0.03	$2.47
$470.00	$472.50	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$447.50	$445.00	1:2	Oct 16	-$0.02	$2.48
$380.00	$370.00	1:2	Oct 16	-$0.01	$9.99
$390.00	$380.00	1:2	Oct 16	-$0.01	$9.99
$395.00	$390.00	1:2	Oct 16	-$0.01	$4.99
$400.00	$395.00	1:2	Oct 16	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 5.57%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Nov 27	$25.15	0.41	8.5%	5.57%	14.04%	2	--
$470.00	Nov 27	$32.00	0.48	4.0%	7.08%	11.13%	12	7
$475.00	Nov 27	$30.05	0.46	5.2%	6.65%	11.81%	2	--
$455.00	Nov 27	$38.75	0.53	0.7%	8.58%	9.31%	9	8
$465.00	Nov 27	$34.00	0.49	2.9%	7.53%	10.47%	1	--
$480.00	Nov 27	$28.00	0.44	6.3%	6.20%	12.46%	53	296
$460.00	Nov 27	$36.05	0.51	1.8%	7.98%	9.82%	14	14
$495.00	Nov 27	$23.40	0.39	9.6%	5.18%	14.76%	3	--
$485.00	Nov 27	$26.20	0.42	7.4%	5.80%	13.17%	1	--
$500.00	Nov 27	$22.05	0.37	10.7%	4.88%	15.57%	46	66

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 87,718

Total Puts 60,700

Put/Call Ratio 0.69

Net Difference 27,018

Prior's Put/Call Breakdown

Total Calls 82,901

Total Puts 83,553

Put/Call Ratio 1.01

Net Difference -652

Prior 7-Day Put/Call Summary

Total Calls 314,320

Total Puts 288,468

Average Put/Call Ratio 0.92

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