DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$466.41 -8.17%

(10/14 18:17) ◀

Thursday, October 15, 2026 (9:35am)

▶ (10/15 09:40)

◀ 10/15 09:35 ▶

Option Volume

Detail

ℹ

Current (10/15 9:35am) 12,834

Calls: 5,291 (41%)

Puts: 7,543 (59%)

Prior (09/16) 13,033

Calls: 9,642 (74%)

Puts: 3,391 (26%)

Current vs Prior -1.53%

Calls: -45.13% (Calls)

Puts: +122.44% (Puts)

Prior 7-Day Total 937,185

Calls: 501,298 (53%)

Puts: 435,887 (47%)

Prior 7-Day Average 133,883

Calls: 71,614 (53%)

Puts: 62,269 (47%)

Current vs Prior 7-Day Avg -90.41%

Calls: -92.61%

Puts: -87.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:35am) $23.40M

Calls: $5.93M (25%)

Puts: $17.47M (75%)

Prior (09/16) $24.02M

Calls: $20.75M (86%)

Puts: $3.28M (14%)

Current vs Prior -2.59%

Calls: -71.42%

Puts: +433.16%

Prior 7-Day Total $1.49B

Calls: $961.72M (65%)

Puts: $525.74M (35%)

Prior 7-Day Average $212.49M

Calls: $137.39M (65%)

Puts: $75.11M (35%)

Current vs Prior 7-Day Avg -88.99%

Calls: -95.68%

Puts: -76.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:35am) 1.43

Prior (09/16) 0.35

Current vs Prior +305.36%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +48.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:35am) 745,043

Calls: 311,076 (42%)

Puts: 433,967 (58%)

Prior (09/16) 827,810

Calls: 332,785 (40%)

Puts: 495,025 (60%)

Current vs Prior -10.00%

Prior 7-Day Total 4,769,682

Calls: 2,085,222 (44%)

Puts: 2,684,460 (56%)

Prior 7-Day Average 681,383

Calls: 297,888 (44%)

Puts: 383,494 (56%)

Current vs Prior 7-Day Avg +9.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.91% | 9.10%5.91% | 17.45%

Prior 6.34% | 9.11%6.34% | 15.73%

Current vs Prior -6.79% | -0.14%-6.79% | +10.93%

Prior 7-Day Avg 7.83% | 10.88%11.31% | 20.16%

Current vs 7-Day Avg -24.49% | -16.36%-47.72% | -13.44%

Prior 7-Day Eod 6.34% | 9.11%5.05% | 16.75%

Current vs 7-Day Eod -6.79% | -0.14%+17.10% | +4.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.86% | 8.29%

Calls: 5.42% | 10.14%

Puts: 4.29% | 6.44%

Prior 4.88% | 5.97%

Calls: 5.48% | 6.19%

Puts: 4.27% | 5.76%

Current vs Prior -0.41% | +38.86%

Prior 7-Day Avg 3.37% | 6.16%

Calls: 3.11% | 6.10%

Puts: 3.63% | 6.23%

Current vs 7-Day Avg +44.34% | +34.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($17.47M). Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 305% - increased hedging/bearish positioning.

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 BULLISH

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	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
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 205 of results (avg 6.3%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	51.60	53.20	$52.40	3.1%	--	0.65	157
$430.00	Nov 20	57.50	59.80	$58.65	3.9%	--	0.69	148
$380.00	Nov 20	93.55	97.40	$95.48	4.0%	--	0.85	87
$440.00	Oct 16	28.65	29.85	$29.25	4.1%	5	0.83	302
$380.00	Oct 16	84.80	88.60	$86.70	4.4%	--	0.99	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	18.60	19.15	$18.88	2.9%	226	0.70	2.3K
$500.00	Oct 16	34.25	35.35	$34.80	3.2%	157	0.89	3.2K
$510.00	Nov 20	63.05	65.15	$64.10	3.3%	18	0.63	671
$550.00	Nov 20	92.65	95.90	$94.28	3.4%	5	0.76	437
$490.00	Nov 20	49.80	51.60	$50.70	3.6%	10	0.56	846

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.17)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	0.82	0.99	$0.91	18.7%	288	0.07	192

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	0.16	0.18	$0.17	11.8%	218	0.01	4.4K
$420.00	Oct 16	0.65	0.76	$0.71	15.5%	137	0.05	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	84.80	88.60	$86.70	4.4%	--	0.99	89
$400.00	Oct 16	64.90	68.70	$66.80	5.7%	4	0.98	203
$390.00	Oct 16	74.80	78.65	$76.72	5.0%	--	0.98	120
$410.00	Oct 16	55.05	58.90	$56.97	6.8%	18	0.97	178
$420.00	Oct 16	45.40	49.25	$47.33	8.1%	--	0.95	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 16	59.25	63.10	$61.18	6.3%	--	1.00	198
$530.00	Oct 16	61.75	65.55	$63.65	6.0%	1	1.00	1.1K
$532.50	Oct 16	64.20	68.05	$66.13	5.8%	1	1.00	177
$535.00	Oct 16	66.70	70.55	$68.63	5.6%	--	1.00	633
$537.50	Oct 16	69.20	73.00	$71.10	5.3%	--	1.00	148

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 9.9K, top 782)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 16	2.42	2.79	$2.61	14.2%	311	0.17	4
$507.50	Oct 16	0.82	0.99	$0.91	18.7%	288	0.07	192
$500.00	Oct 16	1.37	1.64	$1.51	17.9%	209	0.11	820
$515.00	Oct 16	0.33	0.72	$0.53	73.6%	177	0.04	159
$470.00	Oct 16	9.10	9.80	$9.45	7.4%	171	0.44	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	12.55	13.10	$12.83	4.3%	782	0.56	2.4K
$450.00	Oct 16	4.55	5.00	$4.78	9.4%	669	0.28	1.9K
$430.00	Oct 16	1.23	1.48	$1.36	18.4%	388	0.10	744
$460.00	Oct 16	7.85	8.50	$8.18	7.9%	336	0.41	1.1K
$555.00	Oct 16	86.65	90.45	$88.55	4.3%	287	1.00	542

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 32.3%, max 61.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	103.7%	64.1%	61.7%	5	459
$460.00	Oct 16	Nov 20	98.7%	63.3%	56.1%	110	1.0K
$450.00	Oct 16	Nov 27	101.1%	65.8%	53.6%	7	260
$470.00	Oct 16	Nov 20	99.4%	66.7%	49.1%	174	1.4K
$490.00	Oct 16	Nov 20	97.1%	65.9%	47.3%	88	502

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	102.4%	64.1%	59.6%	293	3.4K
$450.00	Oct 16	Nov 27	101.1%	65.8%	53.6%	671	1.9K
$460.00	Oct 16	Nov 27	98.7%	65.6%	50.4%	338	1.1K
$485.00	Oct 16	Nov 13	97.0%	66.3%	46.3%	8	1.3K
$470.00	Oct 16	Nov 27	99.4%	69.3%	43.5%	782	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 1.11, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$475.00	Nov 27	$11.83	$13.17	$11.83	60%	1.11	$461.83
$480.00	$500.00	Nov 27	$7.40	$12.60	$7.40	49%	1.70	$487.40
$460.00	$500.00	Nov 6	$16.03	$23.97	$16.03	56%	1.50	$476.03
$450.00	$480.00	Nov 13	$14.85	$15.15	$14.85	61%	1.02	$464.85
$440.00	$460.00	Nov 6	$11.37	$8.63	$11.37	66%	0.76	$451.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$470.00	Oct 16	$6.05	$3.95	$6.05	70%	0.65	$473.95
$385.00	$380.00	Nov 6	$0.24	$4.76	$0.24	11%	19.83	$384.76
$487.50	$485.00	Oct 30	$1.30	$1.20	$1.30	61%	0.92	$486.20
$500.00	$497.50	Oct 23	$1.63	$0.87	$1.63	74%	0.53	$498.37
$495.00	$490.00	Oct 30	$3.03	$1.97	$3.03	65%	0.65	$491.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 0.74, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$545.00	Oct 16	$0.68	$0.68	$1.82	97%	0.37	$543.18
$547.50	$550.00	Oct 16	$0.33	$0.33	$2.17	98%	0.15	$547.83
$537.50	$540.00	Oct 16	$0.33	$0.33	$2.17	97%	0.15	$537.83
$470.00	$480.00	Oct 16	$3.88	$3.88	$6.12	56%	0.63	$473.88
$520.00	$525.00	Nov 13	$1.67	$1.67	$3.33	69%	0.50	$521.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$425.00	Nov 27	$8.48	$8.48	$11.52	62%	0.74	$436.52
$410.00	$400.00	Nov 27	$3.18	$3.18	$6.82	75%	0.47	$406.82
$460.00	$450.00	Nov 27	$4.94	$4.94	$5.06	56%	0.98	$455.06
$450.00	$440.00	Nov 20	$4.48	$4.48	$5.52	60%	0.81	$445.52
$420.00	$410.00	Nov 13	$3.02	$3.02	$6.98	74%	0.43	$416.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.00, cheapest $8.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.65	98.7%	70.2%
$470.00	Oct 16	Oct 23	$8.63	99.4%	71.9%
$480.00	Oct 16	Oct 23	$8.41	97.6%	70.8%
$445.00	Oct 23	Oct 30	$5.60	71.4%	67.5%
$475.00	Oct 23	Oct 30	$6.00	71.5%	68.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.75	98.7%	70.5%
$470.00	Oct 16	Oct 23	$8.92	99.4%	71.9%
$480.00	Oct 16	Oct 23	$9.02	97.3%	71.3%
$445.00	Oct 23	Oct 30	$5.15	71.4%	67.5%
$475.00	Oct 23	Oct 30	$5.68	71.5%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 4.78% of stock, avg 11.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 16	$9.45	$12.83	$22.28	$447.72	$492.28	4.78%
$460.00	Oct 16	$14.75	$8.18	$22.93	$437.07	$482.93	4.92%
$480.00	Oct 16	$5.57	$18.88	$24.45	$455.55	$504.45	5.24%
$450.00	Oct 16	$21.23	$4.78	$26.01	$423.99	$476.01	5.58%
$485.00	Oct 16	$4.20	$22.53	$26.73	$458.27	$511.73	5.73%
$487.50	Oct 16	$3.60	$24.48	$28.08	$459.42	$515.58	6.02%
$490.00	Oct 16	$3.06	$26.33	$29.39	$460.61	$519.39	6.30%
$492.50	Oct 16	$2.61	$28.48	$31.09	$461.41	$523.59	6.67%
$440.00	Oct 16	$29.25	$2.62	$31.87	$408.13	$471.87	6.83%
$495.00	Oct 16	$2.21	$30.70	$32.91	$462.09	$527.91	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.81% of stock, avg 9.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$3.06	$0.71	$3.77	$416.23	$493.77
$490.00	$430.00	Oct 16	$3.06	$1.36	$4.42	$425.58	$494.42
$487.50	$420.00	Oct 16	$3.60	$0.71	$4.31	$415.69	$491.81
$487.50	$430.00	Oct 16	$3.60	$1.36	$4.96	$425.04	$492.46
$490.00	$440.00	Oct 16	$3.06	$2.62	$5.68	$434.32	$495.68
$485.00	$420.00	Oct 16	$4.20	$0.71	$4.91	$415.09	$489.91
$485.00	$430.00	Oct 16	$4.20	$1.36	$5.56	$424.44	$490.56
$487.50	$440.00	Oct 16	$3.60	$2.62	$6.22	$433.78	$493.72
$485.00	$440.00	Oct 16	$4.20	$2.62	$6.82	$433.18	$491.82
$480.00	$420.00	Oct 16	$5.57	$0.71	$6.28	$413.72	$486.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 2.85, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	520/525	Nov 13	$3.70	$1.30	34%	2.85	$436.30	$523.70
420/425	530/535	Nov 27	$3.60	$1.40	36%	2.57	$421.40	$533.60
395/400	520/525	Nov 13	$2.85	$2.15	51%	1.33	$397.15	$522.85
430/435	520/525	Nov 13	$3.54	$1.46	37%	2.42	$431.46	$523.54
420/425	520/525	Nov 13	$3.30	$1.70	41%	1.94	$421.70	$523.30
425/430	520/525	Nov 13	$3.39	$1.61	39%	2.11	$426.61	$523.39
385/390	530/535	Nov 27	$2.90	$2.10	48%	1.38	$387.10	$532.90
405/410	520/525	Nov 13	$2.87	$2.13	47%	1.35	$407.13	$522.87
400/405	520/525	Nov 13	$2.77	$2.23	49%	1.24	$402.23	$522.77
395/400	540/545	Nov 6	$2.08	$2.92	62%	0.71	$397.92	$542.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 7.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$1.18	$8.82	28%	7.47
$430.00	$440.00	$450.00	Oct 16	$0.65	$9.35	18%	14.38
$500.00	$510.00	$520.00	Nov 20	$0.14	$9.86	7%	70.43
$460.00	$470.00	$480.00	Oct 16	$1.42	$8.58	28%	6.04
$480.00	$490.00	$500.00	Nov 20	$0.21	$9.79	8%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$1.25	$8.75	28%	7.00
$460.00	$470.00	$480.00	Oct 16	$1.40	$8.60	28%	6.14
$420.00	$430.00	$440.00	Nov 20	$0.20	$9.80	8%	49.00
$440.00	$450.00	$460.00	Nov 20	$0.24	$9.76	8%	40.67
$490.00	$500.00	$510.00	Nov 20	$0.20	$9.80	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.67, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$500.00	1:2	Nov 6	-$1.67	$38.33
$410.00	$445.00	1:2	Oct 30	-$12.51	$22.49
$450.00	$480.00	1:2	Nov 13	-$13.68	$16.32
$470.00	$480.00	1:2	Oct 16	-$1.69	$8.31
$460.00	$470.00	1:2	Oct 16	-$4.15	$5.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$1.38	$8.62
$450.00	$440.00	1:2	Oct 16	-$0.46	$9.54
$470.00	$460.00	1:2	Oct 16	-$3.53	$6.47
$440.00	$430.00	1:2	Oct 16	-$0.10	$9.90
$430.00	$420.00	1:2	Oct 16	-$0.06	$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 8.15%, avg 2.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Nov 27	$38.00	0.51	1.8%	8.15%	9.99%	3	--
$480.00	Nov 27	$35.70	0.49	2.9%	7.65%	10.57%	1	3
$505.00	Nov 27	$26.50	0.41	8.3%	5.68%	13.96%	--	22
$500.00	Nov 27	$28.15	0.42	7.2%	6.04%	13.24%	1	33
$510.00	Nov 27	$24.85	0.39	9.3%	5.33%	14.67%	--	17
$520.00	Nov 27	$21.85	0.36	11.5%	4.68%	16.17%	--	11
$530.00	Nov 27	$19.25	0.33	13.6%	4.13%	17.76%	13	30
$535.00	Nov 27	$17.90	0.32	14.7%	3.84%	18.54%	11	16
$540.00	Nov 27	$16.70	0.30	15.8%	3.58%	19.36%	--	20
$550.00	Nov 27	$15.20	0.28	17.9%	3.26%	21.18%	--	42

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 5,291

Total Puts 7,543

Put/Call Ratio 1.43

Net Difference -2,252

Prior's Put/Call Breakdown

Total Calls 9,642

Total Puts 3,391

Put/Call Ratio 0.35

Net Difference 6,251

Prior 7-Day Put/Call Summary

Total Calls 501,298

Total Puts 435,887

Average Put/Call Ratio 0.96

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