DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$463.00 -8.85%

(10/15 09:45) ◀

Thursday, October 15, 2026 (9:50am)

▶ (10/15 09:55)

◀ 10/15 09:50 ▶

Option Volume

Detail

ℹ

Current (10/15 9:50am) 30,044

Calls: 15,840 (53%)

Puts: 14,204 (47%)

Prior (09/16) 34,643

Calls: 22,903 (66%)

Puts: 11,740 (34%)

Current vs Prior -13.28%

Calls: -30.84% (Calls)

Puts: +20.99% (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 -76.74%

Calls: -77.03%

Puts: -76.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:50am) $53.77M

Calls: $13.40M (25%)

Puts: $40.37M (75%)

Prior (09/16) $52.30M

Calls: $39.81M (76%)

Puts: $12.50M (24%)

Current vs Prior +2.81%

Calls: -66.33%

Puts: +223.05%

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 -73.31%

Calls: -89.42%

Puts: -46.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:50am) 0.90

Prior (09/16) 0.51

Current vs Prior +74.94%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -6.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/15 9:50am) 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 5.39% | 8.83%5.39% | 17.58%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +8.49% | +4.54%+8.49% | +13.51%

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

Current vs 7-Day Avg -23.70% | -13.61%-52.36% | -12.80%

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

Current vs 7-Day Eod +8.49% | +4.54%+6.71% | +4.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.01% | 8.42%

Calls: 4.10% | 8.74%

Puts: 3.92% | 8.10%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -30.74% | +124.53%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +13.28% | +37.90%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($40.37M) vs calls ($13.40M). P/C ratio rising 75% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BEARISH	BULLISH	BULLISH
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 228 of results (avg 6.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	25.70	26.30	$26.00	2.3%	124	0.81	302
$450.00	Oct 16	18.15	18.70	$18.42	3.0%	274	0.69	260
$440.00	Nov 20	51.60	53.20	$52.40	3.1%	--	0.66	157
$430.00	Nov 20	55.65	57.45	$56.55	3.2%	--	0.67	148
$460.00	Oct 16	11.95	12.45	$12.20	4.1%	462	0.56	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 16	33.25	34.10	$33.67	2.5%	49	0.89	357
$520.00	Nov 20	73.05	74.95	$74.00	2.6%	44	0.68	522
$480.00	Oct 16	18.60	19.10	$18.85	2.7%	226	0.73	2.3K
$487.50	Oct 16	26.80	27.55	$27.18	2.8%	114	0.82	115
$500.00	Nov 20	58.95	60.65	$59.80	2.8%	126	0.61	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.88)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 16	0.83	0.92	$0.88	10.2%	127	0.08	63
$505.00	Oct 16	0.68	0.81	$0.75	17.3%	331	0.07	316

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.82	0.91	$0.87	10.3%	745	0.06	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	80.85	85.50	$83.18	5.6%	--	1.00	89
$390.00	Oct 16	70.80	75.45	$73.13	6.4%	--	0.99	120
$400.00	Oct 16	61.10	65.20	$63.15	6.5%	6	0.98	203
$410.00	Oct 16	51.30	55.80	$53.55	8.4%	27	0.97	178
$420.00	Oct 16	41.60	46.25	$43.93	10.6%	--	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	53.10	57.00	$55.05	7.1%	28	1.00	243
$520.00	Oct 16	55.60	58.60	$57.10	5.3%	82	1.00	1.7K
$525.00	Oct 16	60.30	63.60	$61.95	5.3%	32	1.00	482
$527.50	Oct 16	62.65	66.95	$64.80	6.6%	2	1.00	198
$530.00	Oct 16	65.50	68.40	$66.95	4.3%	16	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 23.0K, top 912)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	7.20	7.65	$7.43	6.1%	843	0.41	1.1K
$530.00	Oct 16	0.10	0.22	$0.16	75.0%	820	0.02	1.8K
$480.00	Oct 16	4.00	4.35	$4.18	8.4%	671	0.27	779
$500.00	Oct 16	0.99	1.10	$1.05	10.5%	552	0.09	820
$460.00	Oct 16	11.95	12.45	$12.20	4.1%	462	0.56	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	28.90	30.00	$29.45	3.7%	912	0.84	2.0K
$430.00	Oct 16	1.63	1.78	$1.71	8.8%	848	0.12	744
$470.00	Oct 16	12.50	13.00	$12.75	3.9%	782	0.56	2.4K
$420.00	Oct 16	0.82	0.91	$0.87	10.3%	745	0.06	1.5K
$450.00	Oct 16	4.55	5.00	$4.78	9.4%	670	0.27	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 31.0%, max 63.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	104.6%	63.8%	63.9%	124	459
$460.00	Oct 16	Nov 20	101.2%	63.3%	59.8%	462	1.0K
$450.00	Oct 16	Nov 27	101.2%	66.1%	53.1%	275	260
$470.00	Oct 16	Nov 20	97.4%	66.3%	46.9%	846	1.4K
$490.00	Oct 16	Nov 20	95.6%	66.2%	44.3%	268	502

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Oct 16	Nov 27	104.0%	66.1%	57.3%	672	1.9K
$440.00	Oct 16	Nov 27	105.0%	67.0%	56.7%	272	2.6K
$460.00	Oct 16	Nov 27	100.6%	65.8%	52.8%	340	1.1K
$485.00	Oct 16	Nov 13	97.5%	67.1%	45.3%	10	1.3K
$480.00	Oct 16	Nov 27	98.6%	68.6%	43.8%	226	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.53, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$32.72	$17.28	$32.72	80%	0.53	$432.72
$430.00	$440.00	Nov 20	$4.15	$5.85	$4.15	67%	1.41	$434.15
$450.00	$475.00	Nov 27	$11.83	$13.17	$11.83	61%	1.11	$461.83
$440.00	$460.00	Nov 6	$10.55	$9.45	$10.55	65%	0.90	$450.55
$540.00	$550.00	Nov 27	$1.53	$8.47	$1.53	30%	5.54	$541.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$445.00	Nov 6	$0.51	$4.49	$0.51	39%	8.80	$449.49
$450.00	$445.00	Oct 30	$0.50	$4.50	$0.50	38%	9.00	$449.50
$450.00	$445.00	Nov 13	$0.63	$4.37	$0.63	40%	6.94	$449.37
$440.00	$430.00	Nov 20	$2.20	$7.80	$2.20	35%	3.55	$437.80
$450.00	$445.00	Nov 27	$1.15	$3.85	$1.15	40%	3.35	$448.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 2.62, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$480.00	Nov 27	$3.62	$3.62	$1.38	48%	2.62	$478.62
$490.00	$500.00	Nov 20	$4.98	$4.98	$5.02	55%	0.99	$494.98
$550.00	$555.00	Nov 27	$1.67	$1.67	$3.33	73%	0.50	$551.67
$522.50	$525.00	Oct 16	$0.24	$0.24	$2.26	96%	0.11	$522.74
$482.50	$485.00	Oct 23	$1.07	$1.07	$1.43	63%	0.75	$483.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$390.00	Nov 27	$2.95	$2.95	$7.05	77%	0.42	$397.05
$450.00	$440.00	Nov 20	$4.48	$4.48	$5.52	60%	0.81	$445.52
$460.00	$450.00	Nov 27	$4.94	$4.94	$5.06	56%	0.98	$455.06
$410.00	$400.00	Nov 27	$3.10	$3.10	$6.90	74%	0.45	$406.90
$420.00	$410.00	Nov 20	$3.23	$3.23	$6.77	72%	0.48	$416.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.70, cheapest $8.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$9.55	101.2%	73.2%
$450.00	Oct 16	Oct 23	$8.96	101.2%	75.0%
$470.00	Oct 16	Oct 23	$9.55	97.4%	72.7%
$445.00	Oct 23	Oct 30	$5.45	76.2%	68.9%
$455.00	Oct 23	Oct 30	$5.40	74.7%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$8.86	100.6%	69.5%
$470.00	Oct 16	Oct 23	$9.00	99.1%	73.1%
$445.00	Oct 23	Oct 30	$4.35	76.2%	68.3%
$475.00	Oct 23	Oct 30	$3.20	72.5%	68.5%
$455.00	Oct 23	Oct 30	$5.70	70.7%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.36% of stock, avg 11.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 16	$7.43	$12.75	$20.18	$449.82	$490.18	4.36%
$460.00	Oct 16	$12.20	$8.07	$20.27	$439.73	$480.27	4.38%
$480.00	Oct 16	$4.18	$18.85	$23.03	$456.97	$503.03	4.97%
$450.00	Oct 16	$18.42	$4.78	$23.20	$426.80	$473.20	5.01%
$485.00	Oct 16	$3.05	$22.33	$25.38	$459.62	$510.38	5.48%
$440.00	Oct 16	$26.00	$2.59	$28.59	$411.41	$468.59	6.17%
$487.50	Oct 16	$2.54	$27.18	$29.72	$457.78	$517.22	6.42%
$490.00	Oct 16	$2.14	$29.45	$31.59	$458.41	$521.59	6.82%
$492.50	Oct 16	$1.84	$31.00	$32.84	$459.66	$525.34	7.09%
$495.00	Oct 16	$1.52	$33.67	$35.19	$459.81	$530.19	7.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 9.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$2.14	$0.87	$3.01	$416.99	$493.01
$487.50	$420.00	Oct 16	$2.54	$0.87	$3.41	$416.59	$490.91
$490.00	$430.00	Oct 16	$2.14	$1.71	$3.85	$426.15	$493.85
$487.50	$430.00	Oct 16	$2.54	$1.71	$4.25	$425.75	$491.75
$485.00	$420.00	Oct 16	$3.05	$0.87	$3.92	$416.08	$488.92
$490.00	$440.00	Oct 16	$2.14	$2.59	$4.73	$435.27	$494.73
$487.50	$440.00	Oct 16	$2.54	$2.59	$5.13	$434.87	$492.63
$485.00	$430.00	Oct 16	$3.05	$1.71	$4.76	$425.24	$489.76
$485.00	$440.00	Oct 16	$3.05	$2.59	$5.64	$434.36	$490.64
$480.00	$420.00	Oct 16	$4.18	$0.87	$5.05	$414.95	$485.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 2.16, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	525/530	Nov 27	$3.42	$1.58	37%	2.16	$416.58	$528.42
425/430	525/530	Nov 27	$3.60	$1.40	33%	2.57	$426.40	$528.60
390/395	515/520	Nov 13	$2.70	$2.30	50%	1.17	$392.30	$517.70
390/395	505/510	Nov 6	$2.62	$2.38	51%	1.10	$392.38	$507.62
390/395	520/525	Nov 13	$2.57	$2.43	52%	1.06	$392.43	$522.57
415/420	505/510	Nov 6	$3.10	$1.90	42%	1.63	$416.90	$508.10
390/395	520/525	Nov 6	$2.27	$2.73	57%	0.83	$392.73	$522.27
390/395	525/530	Nov 6	$2.17	$2.83	59%	0.77	$392.83	$527.17
415/420	520/525	Nov 6	$2.75	$2.25	48%	1.22	$417.25	$522.75
390/395	525/530	Nov 13	$2.43	$2.57	54%	0.95	$392.57	$527.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 6.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$465.00	$480.00	Nov 13	$0.82	$14.18	14%	17.29
$450.00	$460.00	$470.00	Oct 16	$1.45	$8.55	29%	5.90
$410.00	$420.00	$430.00	Oct 16	$0.22	$9.78	8%	44.45
$440.00	$450.00	$460.00	Nov 20	$0.28	$9.72	8%	34.71
$460.00	$470.00	$480.00	Oct 16	$1.52	$8.48	29%	5.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$1.42	$8.58	33%	6.04
$450.00	$460.00	$470.00	Oct 16	$1.39	$8.61	30%	6.19
$440.00	$450.00	$460.00	Oct 16	$1.10	$8.90	24%	8.09
$440.00	$450.00	$460.00	Nov 20	$0.24	$9.76	9%	40.67
$390.00	$400.00	$410.00	Nov 27	$0.15	$9.85	6%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-8.56, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$8.56	$41.44
$470.00	$480.00	1:2	Oct 16	-$0.93	$9.07
$460.00	$470.00	1:2	Oct 16	-$2.66	$7.34
$450.00	$460.00	1:2	Oct 16	-$5.98	$4.02
$522.50	$525.00	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	-$1.49	$8.51
$450.00	$440.00	1:2	Oct 16	-$0.40	$9.60
$470.00	$460.00	1:2	Oct 16	-$3.39	$6.61
$430.00	$420.00	1:2	Oct 16	-$0.03	$9.97
$440.00	$430.00	1:2	Oct 16	-$0.83	$9.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 8.21%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Nov 27	$38.00	0.52	2.6%	8.21%	10.80%	3	--
$480.00	Nov 27	$34.35	0.48	3.7%	7.42%	11.09%	1	3
$500.00	Nov 27	$26.95	0.42	8.0%	5.82%	13.81%	6	33
$495.00	Nov 27	$28.65	0.43	6.9%	6.19%	13.10%	1	1
$505.00	Nov 27	$25.30	0.40	9.1%	5.46%	14.54%	--	22
$510.00	Nov 27	$23.70	0.38	10.2%	5.12%	15.27%	--	17
$520.00	Nov 27	$20.80	0.35	12.3%	4.49%	16.80%	12	11
$525.00	Nov 27	$19.50	0.34	13.4%	4.21%	17.60%	1	5
$480.00	Nov 20	$31.70	0.49	3.7%	6.85%	10.52%	4	415
$490.00	Nov 20	$27.80	0.45	5.8%	6.00%	11.84%	11	190

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 15,840

Total Puts 14,204

Put/Call Ratio 0.90

Net Difference 1,636

Prior's Put/Call Breakdown

Total Calls 22,903

Total Puts 11,740

Put/Call Ratio 0.51

Net Difference 11,163

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