DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$465.64 -8.33%

(10/15 09:35) ◀

Thursday, October 15, 2026 (9:40am)

▶ (10/15 09:45)

◀ 10/15 09:40 ▶

Option Volume

Detail

ℹ

Current (10/15 9:40am) 21,969

Calls: 9,158 (42%)

Puts: 12,811 (58%)

Prior (09/16) 24,773

Calls: 17,204 (69%)

Puts: 7,569 (31%)

Current vs Prior -11.32%

Calls: -46.77% (Calls)

Puts: +69.26% (Puts)

Prior 7-Day Total 904,339

Calls: 482,707 (53%)

Puts: 421,632 (47%)

Prior 7-Day Average 129,191

Calls: 68,958 (53%)

Puts: 60,233 (47%)

Current vs Prior 7-Day Avg -82.99%

Calls: -86.72%

Puts: -78.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:40am) $36.28M

Calls: $9.54M (26%)

Puts: $26.74M (74%)

Prior (09/16) $36.93M

Calls: $29.61M (80%)

Puts: $7.32M (20%)

Current vs Prior -1.77%

Calls: -67.78%

Puts: +265.25%

Prior 7-Day Total $1.41B

Calls: $886.96M (63%)

Puts: $523.43M (37%)

Prior 7-Day Average $201.48M

Calls: $126.71M (63%)

Puts: $74.78M (37%)

Current vs Prior 7-Day Avg -81.99%

Calls: -92.47%

Puts: -64.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:40am) 1.40

Prior (09/16) 0.44

Current vs Prior +217.96%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +46.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:40am) 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 5,031,148

Calls: 2,170,319 (43%)

Puts: 2,860,829 (57%)

Prior 7-Day Average 718,735

Calls: 310,045 (43%)

Puts: 408,689 (57%)

Current vs Prior 7-Day Avg +3.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.78% | 8.78%5.78% | 17.14%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +16.35% | +3.92%+16.35% | +10.68%

Prior 7-Day Avg 7.06% | 10.22%11.31% | 20.16%

Current vs 7-Day Avg -18.18% | -14.12%-48.91% | -14.98%

Prior 7-Day Eod 4.97% | 8.45%5.05% | 16.75%

Current vs 7-Day Eod +16.35% | +3.92%+14.44% | +2.31%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 7.11%

Calls: 7.51% | 9.77%

Puts: 4.25% | 4.44%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior +1.55% | +89.60%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +66.10% | +16.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($26.74M). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 218% - 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
09:40	BEARISH	BEARISH	BEARISH
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 233 of results (avg 6.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	50.85	52.85	$51.85	3.9%	--	0.65	157
$400.00	Nov 20	77.25	80.30	$78.78	3.9%	--	0.80	109
$430.00	Nov 20	56.95	59.25	$58.10	4.0%	--	0.69	148
$450.00	Nov 20	45.25	47.20	$46.23	4.2%	9	0.61	225
$380.00	Oct 16	84.05	87.70	$85.88	4.3%	--	1.00	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	69.75	71.90	$70.83	3.0%	33	0.67	522
$510.00	Nov 6	56.10	57.90	$57.00	3.2%	1	0.69	139
$487.50	Oct 16	24.35	25.15	$24.75	3.2%	83	0.78	115
$552.50	Oct 16	86.00	88.85	$87.43	3.3%	--	0.99	284
$550.00	Nov 20	93.15	96.25	$94.70	3.3%	6	0.76	437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	0.72	0.83	$0.77	14.3%	316	0.07	192

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.62	0.72	$0.67	14.9%	344	0.05	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	84.05	87.70	$85.88	4.3%	--	1.00	89
$390.00	Oct 16	74.05	78.30	$76.18	5.6%	--	1.00	120
$400.00	Oct 16	64.10	68.30	$66.20	6.3%	4	1.00	203
$410.00	Oct 16	54.30	58.10	$56.20	6.8%	27	0.95	178
$420.00	Oct 16	44.55	48.95	$46.75	9.4%	--	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 16	89.55	93.85	$91.70	4.7%	120	1.00	540
$550.00	Oct 16	83.00	86.20	$84.60	3.8%	11	0.99	1.6K
$552.50	Oct 16	86.00	88.85	$87.43	3.3%	--	0.99	284
$555.00	Oct 16	87.40	91.25	$89.33	4.3%	287	0.99	542
$540.00	Oct 16	72.85	76.25	$74.55	4.6%	54	0.99	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 17.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	1.30	1.46	$1.38	11.6%	387	0.11	820
$480.00	Oct 16	4.90	5.35	$5.13	8.8%	371	0.31	779
$470.00	Oct 16	8.60	9.15	$8.88	6.2%	350	0.46	1.1K
$492.50	Oct 16	2.18	2.37	$2.28	8.3%	346	0.17	4
$520.00	Oct 16	0.25	0.40	$0.33	45.5%	342	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	12.65	13.20	$12.93	4.3%	1.6K	0.55	2.4K
$480.00	Oct 16	18.85	19.65	$19.25	4.2%	1.0K	0.69	2.3K
$450.00	Oct 16	4.60	5.00	$4.80	8.3%	860	0.27	1.9K
$460.00	Oct 16	7.90	8.45	$8.18	6.7%	663	0.40	1.1K
$430.00	Oct 16	1.29	1.42	$1.36	9.6%	635	0.10	744

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 32.2%, max 64.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	104.0%	63.5%	63.8%	77	459
$460.00	Oct 16	Nov 20	99.3%	62.8%	58.0%	219	1.0K
$450.00	Oct 16	Nov 27	101.6%	65.8%	54.5%	50	260
$485.00	Oct 16	Nov 13	95.9%	64.8%	47.9%	239	26
$490.00	Oct 16	Nov 20	95.9%	65.0%	47.5%	162	502

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	104.2%	63.5%	64.0%	627	3.4K
$450.00	Oct 16	Nov 27	101.6%	65.8%	54.5%	864	1.9K
$460.00	Oct 16	Nov 27	99.3%	65.5%	51.5%	665	1.1K
$485.00	Oct 16	Nov 13	95.9%	64.8%	47.9%	24	1.3K
$470.00	Oct 16	Nov 27	98.3%	68.6%	43.2%	1.6K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 1.02, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$470.00	Nov 27	$9.88	$10.12	$9.88	60%	1.02	$459.88
$450.00	$480.00	Nov 13	$14.75	$15.25	$14.75	60%	1.03	$464.75
$540.00	$550.00	Nov 27	$1.65	$8.35	$1.65	30%	5.06	$541.65
$480.00	$495.00	Nov 27	$5.88	$9.12	$5.88	49%	1.55	$485.88
$485.00	$500.00	Nov 6	$4.72	$10.28	$4.72	43%	2.18	$489.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Nov 6	$2.90	$2.10	$2.90	69%	0.72	$507.10
$510.00	$507.50	Oct 23	$1.64	$0.86	$1.64	80%	0.52	$508.36
$495.00	$492.50	Oct 23	$1.53	$0.97	$1.53	71%	0.63	$493.47
$487.50	$485.00	Oct 23	$1.40	$1.10	$1.40	65%	0.79	$486.10
$475.00	$470.00	Oct 30	$2.38	$2.62	$2.38	53%	1.10	$472.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 0.66, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Nov 27	$1.67	$1.67	$3.33	72%	0.50	$551.67
$500.00	$505.00	Nov 6	$1.81	$1.81	$3.19	64%	0.57	$501.81
$507.50	$510.00	Oct 23	$0.60	$0.60	$1.90	79%	0.32	$508.10
$470.00	$480.00	Oct 16	$3.75	$3.75	$6.25	54%	0.60	$473.75
$522.50	$525.00	Oct 16	$0.16	$0.16	$2.34	96%	0.07	$522.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$425.00	Nov 27	$7.98	$7.98	$12.02	62%	0.66	$437.02
$460.00	$450.00	Nov 20	$4.92	$4.92	$5.08	56%	0.97	$455.08
$430.00	$420.00	Nov 20	$3.60	$3.60	$6.40	69%	0.56	$426.40
$400.00	$390.00	Nov 27	$2.75	$2.75	$7.25	78%	0.38	$397.25
$440.00	$430.00	Nov 20	$3.93	$3.93	$6.07	65%	0.65	$436.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $6.81, cheapest $8.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.40	99.3%	68.5%
$470.00	Oct 16	Oct 23	$8.32	98.3%	68.5%
$480.00	Oct 16	Oct 23	$7.92	95.8%	68.3%
$445.00	Oct 23	Oct 30	$5.62	70.8%	66.9%
$455.00	Oct 23	Oct 30	$6.18	69.6%	65.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.30	99.3%	68.5%
$470.00	Oct 16	Oct 23	$8.49	98.3%	68.5%
$480.00	Oct 16	Oct 23	$8.03	95.8%	68.3%
$445.00	Oct 23	Oct 30	$5.18	70.8%	66.9%
$455.00	Oct 23	Oct 30	$5.47	69.6%	65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.68% of stock, avg 11.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 16	$8.88	$12.93	$21.81	$448.19	$491.81	4.68%
$460.00	Oct 16	$13.98	$8.18	$22.16	$437.84	$482.16	4.76%
$480.00	Oct 16	$5.13	$19.25	$24.38	$455.62	$504.38	5.24%
$450.00	Oct 16	$20.53	$4.80	$25.33	$424.67	$475.33	5.44%
$485.00	Oct 16	$3.75	$22.98	$26.73	$458.27	$511.73	5.74%
$487.50	Oct 16	$3.22	$24.75	$27.97	$459.53	$515.47	6.01%
$490.00	Oct 16	$2.75	$26.95	$29.70	$460.30	$519.70	6.38%
$492.50	Oct 16	$2.28	$29.08	$31.36	$461.14	$523.86	6.73%
$440.00	Oct 16	$29.10	$2.64	$31.74	$408.26	$471.74	6.82%
$495.00	Oct 16	$1.91	$30.90	$32.81	$462.19	$527.81	7.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.88% of stock, avg 9.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$430.00	Oct 16	$2.75	$1.36	$4.11	$425.89	$494.11
$487.50	$430.00	Oct 16	$3.22	$1.36	$4.58	$425.42	$492.08
$490.00	$440.00	Oct 16	$2.75	$2.64	$5.39	$434.61	$495.39
$485.00	$430.00	Oct 16	$3.75	$1.36	$5.11	$424.89	$490.11
$487.50	$440.00	Oct 16	$3.22	$2.64	$5.86	$434.14	$493.36
$485.00	$440.00	Oct 16	$3.75	$2.64	$6.39	$433.61	$491.39
$490.00	$450.00	Oct 16	$2.75	$4.80	$7.55	$442.45	$497.55
$480.00	$430.00	Oct 16	$5.13	$1.36	$6.49	$423.51	$486.49
$487.50	$450.00	Oct 16	$3.22	$4.80	$8.02	$441.98	$495.52
$485.00	$450.00	Oct 16	$3.75	$4.80	$8.55	$441.45	$493.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 1.63, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	525/530	Nov 13	$3.10	$1.90	43%	1.63	$421.90	$528.10
435/440	525/530	Nov 13	$3.33	$1.67	37%	1.99	$436.67	$528.33
420/425	515/520	Nov 13	$3.17	$1.83	40%	1.73	$421.83	$518.17
420/425	535/540	Nov 13	$2.79	$2.21	47%	1.26	$422.21	$537.79
420/425	525/530	Nov 27	$3.35	$1.65	35%	2.03	$421.65	$528.35
390/395	515/520	Nov 6	$2.30	$2.70	56%	0.85	$392.70	$517.30
410/415	515/520	Nov 6	$2.67	$2.33	48%	1.15	$412.33	$517.67
425/430	515/520	Nov 6	$3.00	$2.00	42%	1.50	$427.00	$518.00
410/415	525/530	Nov 27	$3.15	$1.85	39%	1.70	$411.85	$528.15
420/425	515/520	Nov 6	$2.87	$2.13	44%	1.35	$422.13	$517.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 199 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.12	$9.88	8%	82.33
$460.00	$470.00	$480.00	Oct 16	$1.35	$8.65	29%	6.41
$400.00	$410.00	$420.00	Nov 20	$0.08	$9.92	7%	124.00
$440.00	$450.00	$460.00	Nov 20	$0.24	$9.76	8%	40.67
$490.00	$500.00	$510.00	Nov 20	$0.21	$9.79	8%	46.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.10	$9.90	8%	99.00
$450.00	$460.00	$470.00	Oct 16	$1.37	$8.63	28%	6.30
$470.00	$480.00	$490.00	Nov 20	$0.25	$9.75	8%	39.00
$450.00	$455.00	$460.00	Oct 23	$0.05	$4.95	8%	99.00
$390.00	$400.00	$410.00	Nov 27	$0.22	$9.78	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-8.72, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$8.72	$41.28
$410.00	$445.00	1:2	Oct 30	-$11.70	$23.30
$450.00	$480.00	1:2	Nov 13	-$12.95	$17.05
$470.00	$480.00	1:2	Oct 16	-$1.38	$8.62
$460.00	$470.00	1:2	Oct 16	-$3.78	$6.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$1.42	$8.58
$450.00	$440.00	1:2	Oct 16	-$0.48	$9.52
$470.00	$460.00	1:2	Oct 16	-$3.43	$6.57
$440.00	$430.00	1:2	Oct 16	-$0.08	$9.92
$420.00	$410.00	1:2	Oct 16	-$0.17	$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 6.35%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Nov 27	$29.55	0.44	6.3%	6.35%	12.65%	1	1
$480.00	Nov 27	$35.40	0.49	3.1%	7.60%	10.69%	1	3
$475.00	Nov 27	$37.50	0.51	2.0%	8.05%	10.06%	3	--
$500.00	Nov 27	$27.75	0.42	7.4%	5.96%	13.34%	2	33
$505.00	Nov 27	$26.00	0.41	8.4%	5.58%	14.04%	--	22
$470.00	Nov 27	$39.75	0.53	0.9%	8.54%	9.47%	1	--
$510.00	Nov 27	$24.45	0.39	9.5%	5.25%	14.78%	--	17
$520.00	Nov 27	$21.45	0.36	11.7%	4.61%	16.28%	6	11
$525.00	Nov 27	$20.05	0.34	12.8%	4.31%	17.05%	1	5
$530.00	Nov 27	$18.75	0.33	13.8%	4.03%	17.85%	19	30

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 9,158

Total Puts 12,811

Put/Call Ratio 1.40

Net Difference -3,653

Prior's Put/Call Breakdown

Total Calls 17,204

Total Puts 7,569

Put/Call Ratio 0.44

Net Difference 9,635

Prior 7-Day Put/Call Summary

Total Calls 482,707

Total Puts 421,632

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