DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$468.77 -7.71%

(10/15 09:40) ◀

Thursday, October 15, 2026 (9:45am)

▶ (10/15 09:50)

◀ 10/15 09:45 ▶

Option Volume

Detail

ℹ

Current (10/15 9:45am) 30,716

Calls: 13,369 (44%)

Puts: 17,347 (56%)

Prior (09/16) 29,694

Calls: 19,933 (67%)

Puts: 9,761 (33%)

Current vs Prior +3.44%

Calls: -32.93% (Calls)

Puts: +77.72% (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 -76.22%

Calls: -80.61%

Puts: -71.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:45am) $51.47M

Calls: $15.37M (30%)

Puts: $36.10M (70%)

Prior (09/16) $43.97M

Calls: $33.04M (75%)

Puts: $10.93M (25%)

Current vs Prior +17.08%

Calls: -53.47%

Puts: +230.38%

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 -74.45%

Calls: -87.87%

Puts: -51.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:45am) 1.30

Prior (09/16) 0.49

Current vs Prior +164.97%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +35.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:45am) 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 5.86% | 8.96%5.86% | 17.30%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +17.98% | +6.03%+17.98% | +11.70%

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

Current vs 7-Day Avg -17.03% | -12.38%-48.19% | -14.19%

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

Current vs 7-Day Eod +17.98% | +6.03%+16.04% | +3.26%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.08% | 11.10%

Calls: 4.06% | 10.53%

Puts: 6.11% | 11.67%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -12.26% | +196.00%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +43.50% | +81.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($36.10M). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 165% - 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
09:45	BEARISH	BEARISH	BEARISH
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 224 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	87.10	90.40	$88.75	3.7%	--	1.00	89
$460.00	Oct 16	15.70	16.35	$16.02	4.1%	360	0.64	726
$380.00	Nov 20	95.50	99.55	$97.53	4.2%	--	0.85	87
$390.00	Nov 20	87.50	91.25	$89.38	4.2%	--	0.83	161
$390.00	Oct 16	77.10	80.45	$78.78	4.3%	--	0.99	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	68.35	70.10	$69.22	2.5%	39	0.66	522
$530.00	Nov 20	75.75	77.90	$76.83	2.8%	10	0.69	368
$550.00	Oct 16	79.85	82.45	$81.15	3.2%	27	1.00	1.6K
$510.00	Nov 20	61.15	63.15	$62.15	3.2%	31	0.62	671
$550.00	Nov 20	91.25	94.40	$92.83	3.4%	45	0.75	437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	0.54	0.65	$0.60	18.3%	188	0.05	159

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	87.10	90.40	$88.75	3.7%	--	1.00	89
$390.00	Oct 16	77.10	80.45	$78.78	4.3%	--	0.99	120
$400.00	Oct 16	67.25	70.55	$68.90	4.8%	5	0.98	203
$410.00	Oct 16	57.35	60.70	$59.03	5.7%	27	0.97	178
$420.00	Oct 16	47.70	51.00	$49.35	6.7%	--	0.95	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 16	56.65	60.50	$58.58	6.6%	1	1.00	198
$530.00	Oct 16	59.10	62.55	$60.83	5.7%	9	1.00	1.1K
$532.50	Oct 16	61.60	65.80	$63.70	6.6%	2	1.00	177
$535.00	Oct 16	64.05	67.50	$65.78	5.2%	2	1.00	633
$537.50	Oct 16	66.45	70.50	$68.47	5.9%	--	1.00	148

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 24.7K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	10.20	10.85	$10.52	6.2%	650	0.50	1.1K
$480.00	Oct 16	6.00	6.40	$6.20	6.5%	525	0.35	779
$500.00	Oct 16	1.66	1.96	$1.81	16.6%	479	0.13	820
$520.00	Oct 16	0.25	0.60	$0.43	81.4%	448	0.04	1.5K
$492.50	Oct 16	2.67	3.25	$2.96	19.6%	418	0.20	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	11.10	11.80	$11.45	6.1%	1.8K	0.50	2.4K
$480.00	Oct 16	16.90	17.70	$17.30	4.6%	1.2K	0.65	2.3K
$450.00	Oct 16	3.85	4.35	$4.10	12.2%	977	0.24	1.9K
$460.00	Oct 16	6.75	7.35	$7.05	8.5%	903	0.36	1.1K
$490.00	Oct 16	24.10	25.10	$24.60	4.1%	893	0.77	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 29.4%, max 54.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 16	Nov 27	102.4%	66.3%	54.6%	136	260
$460.00	Oct 16	Nov 27	99.9%	65.7%	52.1%	361	726
$485.00	Oct 16	Nov 13	95.1%	65.7%	44.7%	330	26
$490.00	Oct 16	Nov 20	94.3%	65.7%	43.5%	217	502
$470.00	Oct 16	Nov 27	97.3%	69.4%	40.2%	651	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 16	Nov 27	102.4%	66.3%	54.6%	981	1.9K
$460.00	Oct 16	Nov 27	99.9%	65.7%	52.1%	906	1.1K
$485.00	Oct 16	Nov 13	95.1%	65.7%	44.7%	173	1.3K
$487.50	Oct 16	Oct 30	94.8%	67.9%	39.8%	111	115
$470.00	Oct 16	Nov 27	96.9%	69.3%	39.7%	1.8K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 1.11, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$480.00	Nov 13	$14.20	$15.80	$14.20	62%	1.11	$464.20
$450.00	$460.00	Nov 20	$4.80	$5.20	$4.80	62%	1.08	$454.80
$480.00	$495.00	Nov 27	$5.98	$9.02	$5.98	50%	1.51	$485.98
$440.00	$460.00	Nov 6	$11.60	$8.40	$11.60	67%	0.72	$451.60
$465.00	$485.00	Nov 6	$8.87	$11.13	$8.87	54%	1.25	$473.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$492.50	Oct 23	$0.97	$1.53	$0.97	68%	1.58	$494.03
$495.00	$492.50	Oct 16	$1.65	$0.85	$1.65	83%	0.52	$493.35
$490.00	$487.50	Oct 30	$1.24	$1.26	$1.24	61%	1.02	$488.76
$470.00	$465.00	Oct 30	$2.10	$2.90	$2.10	48%	1.38	$467.90
$470.00	$465.00	Oct 23	$2.18	$2.82	$2.18	49%	1.29	$467.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 0.43, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Nov 13	$3.05	$3.05	$1.95	52%	1.56	$483.05
$470.00	$472.50	Oct 23	$1.75	$1.75	$0.75	49%	2.33	$471.75
$487.50	$490.00	Oct 23	$1.22	$1.22	$1.28	63%	0.95	$488.72
$560.00	$562.50	Oct 23	$0.44	$0.44	$2.06	92%	0.21	$560.44
$497.50	$500.00	Oct 23	$0.95	$0.95	$1.55	70%	0.61	$498.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$400.00	Nov 27	$3.00	$3.00	$7.00	75%	0.43	$407.00
$425.00	$420.00	Nov 27	$2.13	$2.13	$2.87	70%	0.74	$422.87
$420.00	$410.00	Nov 20	$3.03	$3.03	$6.97	74%	0.43	$416.97
$460.00	$450.00	Nov 20	$4.63	$4.63	$5.37	58%	0.86	$455.37
$400.00	$390.00	Nov 20	$2.30	$2.30	$7.70	81%	0.30	$397.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $6.96, cheapest $8.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.56	99.9%	70.5%
$480.00	Oct 16	Oct 23	$8.73	95.6%	70.1%
$470.00	Oct 16	Oct 23	$9.25	97.3%	71.9%
$445.00	Oct 23	Oct 30	$5.01	72.5%	67.2%
$455.00	Oct 23	Oct 30	$5.32	71.2%	66.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.65	99.9%	70.5%
$480.00	Oct 16	Oct 23	$8.65	95.4%	70.3%
$470.00	Oct 16	Oct 23	$8.68	96.9%	71.9%
$445.00	Oct 23	Oct 30	$4.93	72.6%	67.5%
$455.00	Oct 23	Oct 30	$5.65	71.2%	66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 4.69% of stock, avg 11.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 16	$10.52	$11.45	$21.97	$448.03	$491.97	4.69%
$460.00	Oct 16	$16.02	$7.05	$23.07	$436.93	$483.07	4.92%
$480.00	Oct 16	$6.20	$17.30	$23.50	$456.50	$503.50	5.01%
$485.00	Oct 16	$4.72	$20.78	$25.50	$459.50	$510.50	5.44%
$487.50	Oct 16	$4.05	$22.63	$26.68	$460.82	$514.18	5.69%
$450.00	Oct 16	$22.90	$4.10	$27.00	$423.00	$477.00	5.76%
$490.00	Oct 16	$3.50	$24.60	$28.10	$461.90	$518.10	5.99%
$492.50	Oct 16	$2.96	$26.38	$29.34	$463.16	$521.84	6.26%
$495.00	Oct 16	$2.51	$28.03	$30.54	$464.46	$525.54	6.51%
$497.50	Oct 16	$2.11	$30.95	$33.06	$464.44	$530.56	7.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.98% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$430.00	Oct 16	$3.50	$1.11	$4.61	$425.39	$494.61
$490.00	$440.00	Oct 16	$3.50	$2.22	$5.72	$434.28	$495.72
$487.50	$430.00	Oct 16	$4.05	$1.11	$5.16	$424.84	$492.66
$487.50	$440.00	Oct 16	$4.05	$2.22	$6.27	$433.73	$493.77
$485.00	$430.00	Oct 16	$4.72	$1.11	$5.83	$424.17	$490.83
$490.00	$450.00	Oct 16	$3.50	$4.10	$7.60	$442.40	$497.60
$485.00	$440.00	Oct 16	$4.72	$2.22	$6.94	$433.06	$491.94
$487.50	$450.00	Oct 16	$4.05	$4.10	$8.15	$441.85	$495.65
$485.00	$450.00	Oct 16	$4.72	$4.10	$8.82	$441.18	$493.82
$480.00	$430.00	Oct 16	$6.20	$1.11	$7.31	$422.69	$487.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 2.05, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	530/535	Nov 27	$3.36	$1.64	36%	2.05	$421.64	$533.36
435/440	520/525	Nov 13	$3.40	$1.60	35%	2.13	$436.60	$523.40
405/410	520/525	Nov 13	$2.75	$2.25	47%	1.22	$407.25	$522.75
390/395	535/540	Nov 6	$1.92	$3.08	62%	0.62	$393.08	$536.92
390/395	520/525	Nov 13	$2.45	$2.55	52%	0.96	$392.55	$522.45
415/420	535/540	Nov 6	$2.34	$2.66	54%	0.88	$417.66	$537.34
420/425	520/525	Nov 13	$2.95	$2.05	41%	1.44	$422.05	$522.95
435/440	535/540	Nov 13	$3.00	$2.00	40%	1.50	$437.00	$538.00
425/430	520/525	Nov 13	$3.05	$1.95	39%	1.56	$426.95	$523.05
395/400	535/540	Nov 6	$1.96	$3.04	61%	0.64	$398.04	$536.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Oct 16	$0.10	$9.90	16%	99.00
$460.00	$470.00	$480.00	Oct 16	$1.18	$8.82	29%	7.47
$430.00	$440.00	$450.00	Nov 20	$0.13	$9.87	8%	75.92
$470.00	$480.00	$490.00	Nov 20	$0.23	$9.77	8%	42.48
$450.00	$460.00	$470.00	Oct 16	$1.38	$8.62	27%	6.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.11	$9.89	7%	89.91
$460.00	$470.00	$480.00	Oct 16	$1.45	$8.55	29%	5.90
$450.00	$460.00	$470.00	Nov 20	$0.27	$9.73	8%	36.04
$440.00	$450.00	$460.00	Oct 16	$1.07	$8.93	22%	8.35
$410.00	$420.00	$430.00	Oct 16	$0.17	$9.83	5%	57.82

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 $-10.33, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$10.33	$39.67
$470.00	$480.00	1:2	Oct 16	-$1.88	$8.12
$460.00	$470.00	1:2	Oct 16	-$5.02	$4.98
$450.00	$480.00	1:2	Nov 13	-$16.23	$13.77
$545.00	$547.50	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$1.15	$8.85
$470.00	$460.00	1:2	Oct 16	-$2.65	$7.35
$450.00	$440.00	1:2	Oct 16	-$0.34	$9.66
$440.00	$430.00	1:2	Oct 16	$0.00	$10.00
$430.00	$420.00	1:2	Oct 16	-$0.11	$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 6.65%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Nov 27	$31.15	0.45	5.6%	6.65%	12.24%	1	1
$500.00	Nov 27	$29.50	0.43	6.7%	6.29%	12.96%	4	33
$505.00	Nov 27	$27.60	0.42	7.7%	5.89%	13.62%	--	22
$475.00	Nov 27	$39.50	0.52	1.3%	8.43%	9.76%	3	--
$480.00	Nov 27	$37.15	0.50	2.4%	7.92%	10.32%	1	3
$510.00	Nov 27	$26.00	0.40	8.8%	5.55%	14.34%	--	17
$470.00	Nov 27	$41.60	0.54	0.3%	8.87%	9.14%	1	--
$520.00	Nov 27	$23.05	0.37	10.9%	4.92%	15.85%	6	11
$525.00	Nov 27	$21.60	0.35	12.0%	4.61%	16.60%	1	5
$530.00	Nov 27	$20.20	0.34	13.1%	4.31%	17.37%	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 13,369

Total Puts 17,347

Put/Call Ratio 1.30

Net Difference -3,978

Prior's Put/Call Breakdown

Total Calls 19,933

Total Puts 9,761

Put/Call Ratio 0.49

Net Difference 10,172

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