DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$454.71 -10.48%

(10/15 09:50) ◀

Thursday, October 15, 2026 (9:55am)

▶ (10/15 10:00)

◀ 10/15 09:55 ▶

Option Volume

Detail

ℹ

Current (10/15 9:55am) 44,259

Calls: 19,104 (43%)

Puts: 25,155 (57%)

Prior (09/16) 38,212

Calls: 24,886 (65%)

Puts: 13,326 (35%)

Current vs Prior +15.82%

Calls: -23.23% (Calls)

Puts: +88.77% (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 -65.74%

Calls: -72.30%

Puts: -58.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:55am) $85.15M

Calls: $16.56M (19%)

Puts: $68.59M (81%)

Prior (09/16) $58.63M

Calls: $45.74M (78%)

Puts: $12.89M (22%)

Current vs Prior +45.24%

Calls: -63.79%

Puts: +432.15%

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 -57.74%

Calls: -86.93%

Puts: -8.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:55am) 1.32

Prior (09/16) 0.54

Current vs Prior +145.90%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +37.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:55am) 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 6.00% | 9.58%6.00% | 17.66%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +20.69% | +13.43%+20.69% | +14.02%

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

Current vs 7-Day Avg -15.12% | -6.27%-47.00% | -12.41%

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

Current vs 7-Day Eod +20.69% | +13.43%+18.72% | +5.40%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.93% | 5.29%

Calls: 3.30% | 4.99%

Puts: 2.57% | 5.60%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -49.40% | +41.07%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg -17.23% | -13.36%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($68.59M) vs calls ($16.56M). Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 146% - 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
09:55	BEARISH	BEARISH	BEARISH
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 249 of results (avg 5.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	19.90	20.40	$20.15	2.5%	133	0.71	302
$450.00	Nov 20	40.20	41.25	$40.73	2.6%	112	0.56	225
$450.00	Oct 16	13.40	13.85	$13.63	3.3%	407	0.58	260
$420.00	Nov 20	56.55	58.55	$57.55	3.5%	1	0.69	87
$460.00	Oct 16	8.40	8.70	$8.55	3.5%	607	0.44	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	36.15	36.65	$36.40	1.4%	935	0.89	2.0K
$487.50	Oct 16	33.85	34.40	$34.13	1.6%	122	0.87	115
$485.00	Oct 16	31.65	32.20	$31.93	1.7%	235	0.85	1.3K
$470.00	Oct 16	19.80	20.25	$20.02	2.2%	2.1K	0.70	2.4K
$460.00	Oct 16	13.45	13.80	$13.63	2.6%	1.4K	0.56	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.80, cheapest $0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 16	0.72	0.80	$0.76	10.5%	125	0.07	12
$500.00	Oct 16	0.63	0.67	$0.65	6.2%	767	0.06	820
$495.00	Oct 16	0.87	0.96	$0.92	9.8%	251	0.08	36

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	0.83	0.88	$0.86	5.8%	249	0.06	745

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	83.05	87.50	$85.28	5.2%	3	0.99	57
$380.00	Oct 16	73.40	77.50	$75.45	5.4%	--	0.99	89
$390.00	Oct 16	63.70	67.50	$65.60	5.8%	--	0.98	120
$400.00	Oct 16	53.40	56.75	$55.08	6.1%	10	0.97	203
$410.00	Oct 16	44.25	47.25	$45.75	6.6%	32	0.94	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	54.20	56.95	$55.58	4.9%	71	1.00	2.1K
$515.00	Oct 16	59.15	61.75	$60.45	4.3%	62	1.00	1.1K
$517.50	Oct 16	60.60	64.40	$62.50	6.1%	32	1.00	243
$520.00	Oct 16	63.65	66.70	$65.18	4.7%	91	1.00	1.7K
$525.00	Oct 16	68.05	71.55	$69.80	5.0%	32	1.00	482

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 33.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	4.80	5.10	$4.95	6.1%	996	0.30	1.1K
$480.00	Oct 16	2.55	2.72	$2.64	6.4%	904	0.19	779
$530.00	Oct 16	0.04	0.19	$0.12	125.0%	837	0.01	1.8K
$500.00	Oct 16	0.63	0.67	$0.65	6.2%	767	0.06	820
$460.00	Oct 16	8.40	8.70	$8.55	3.5%	607	0.44	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	19.80	20.25	$20.02	2.2%	2.1K	0.70	2.4K
$450.00	Oct 16	8.60	8.85	$8.73	2.9%	2.1K	0.42	1.9K
$480.00	Oct 16	27.45	28.75	$28.10	4.6%	1.5K	0.81	2.3K
$460.00	Oct 16	13.45	13.80	$13.63	2.6%	1.4K	0.56	1.1K
$440.00	Oct 16	5.15	5.40	$5.28	4.7%	1.2K	0.28	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 31.6%, max 67.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 16	Nov 20	109.2%	65.2%	67.5%	104	905
$440.00	Oct 16	Nov 20	106.0%	64.5%	64.4%	133	459
$450.00	Oct 16	Nov 27	103.0%	66.7%	54.4%	409	260
$460.00	Oct 16	Nov 27	101.3%	69.7%	45.4%	608	726
$470.00	Oct 16	Nov 27	100.5%	69.7%	44.1%	997	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Oct 16	Nov 27	109.2%	67.1%	62.6%	1.2K	753
$440.00	Oct 16	Nov 27	106.0%	66.9%	58.3%	1.2K	2.6K
$450.00	Oct 16	Nov 27	103.0%	66.7%	54.4%	2.1K	1.9K
$460.00	Oct 16	Nov 27	101.6%	69.7%	45.8%	1.4K	1.1K
$470.00	Oct 16	Nov 27	100.5%	69.7%	44.1%	2.1K	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 0.60, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$31.28	$18.72	$31.28	78%	0.60	$431.28
$415.00	$440.00	Nov 6	$15.68	$9.32	$15.68	74%	0.59	$430.68
$480.00	$495.00	Nov 27	$5.05	$9.95	$5.05	46%	1.97	$485.05
$440.00	$460.00	Nov 6	$9.97	$10.03	$9.97	62%	1.01	$449.97
$465.00	$480.00	Nov 13	$5.63	$9.37	$5.63	50%	1.66	$470.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$492.50	$490.00	Oct 16	$1.27	$1.23	$1.27	90%	0.97	$491.23
$497.50	$495.00	Oct 16	$1.56	$0.94	$1.56	92%	0.60	$495.94
$490.00	$487.50	Oct 23	$1.42	$1.08	$1.42	73%	0.76	$488.58
$477.50	$475.00	Oct 23	$1.27	$1.23	$1.27	65%	0.97	$476.23
$410.00	$400.00	Nov 6	$1.78	$8.22	$1.78	24%	4.62	$408.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.62, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Nov 6	$1.70	$1.70	$3.30	77%	0.52	$526.70
$522.50	$525.00	Oct 16	$0.24	$0.24	$2.26	97%	0.11	$522.74
$470.00	$480.00	Oct 16	$2.31	$2.31	$7.69	70%	0.30	$472.31
$512.50	$515.00	Oct 16	$0.20	$0.20	$2.30	96%	0.09	$512.70
$475.00	$477.50	Oct 23	$1.00	$1.00	$1.50	63%	0.67	$476.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$395.00	Nov 6	$1.92	$1.92	$3.08	80%	0.62	$398.08
$380.00	$370.00	Nov 27	$2.55	$2.55	$7.45	81%	0.34	$377.45
$450.00	$440.00	Nov 20	$5.07	$5.07	$4.93	56%	1.03	$444.93
$440.00	$430.00	Nov 27	$4.55	$4.55	$5.45	60%	0.83	$435.45
$420.00	$410.00	Nov 13	$3.47	$3.47	$6.53	70%	0.53	$416.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $6.68, cheapest $9.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.40	103.0%	74.2%
$470.00	Oct 16	Oct 23	$8.90	100.5%	74.8%
$460.00	Oct 16	Oct 23	$9.53	101.3%	75.7%
$455.00	Oct 23	Oct 30	$5.75	75.6%	68.7%
$445.00	Oct 23	Oct 30	$5.34	75.6%	69.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.27	103.0%	74.2%
$460.00	Oct 16	Oct 23	$9.50	101.6%	75.7%
$470.00	Oct 16	Oct 23	$8.83	100.5%	74.8%
$455.00	Oct 23	Oct 30	$5.12	75.6%	68.7%
$445.00	Oct 23	Oct 30	$4.88	75.6%	69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.88% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$8.55	$13.63	$22.18	$437.82	$482.18	4.88%
$450.00	Oct 16	$13.63	$8.73	$22.36	$427.64	$472.36	4.92%
$470.00	Oct 16	$4.95	$20.02	$24.97	$445.03	$494.97	5.49%
$440.00	Oct 16	$20.15	$5.28	$25.43	$414.57	$465.43	5.59%
$480.00	Oct 16	$2.64	$28.10	$30.74	$449.26	$510.74	6.76%
$430.00	Oct 16	$27.85	$3.03	$30.88	$399.12	$460.88	6.79%
$485.00	Oct 16	$1.87	$31.93	$33.80	$451.20	$518.80	7.43%
$487.50	Oct 16	$1.57	$34.13	$35.70	$451.80	$523.20	7.85%
$490.00	Oct 16	$1.32	$36.40	$37.72	$452.28	$527.72	8.30%
$420.00	Oct 16	$36.50	$1.64	$38.14	$381.86	$458.14	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.53% of stock, avg 9.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$410.00	Oct 16	$1.57	$0.86	$2.43	$407.57	$489.93
$485.00	$410.00	Oct 16	$1.87	$0.86	$2.73	$407.27	$487.73
$487.50	$420.00	Oct 16	$1.57	$1.64	$3.21	$416.79	$490.71
$485.00	$420.00	Oct 16	$1.87	$1.64	$3.51	$416.49	$488.51
$480.00	$410.00	Oct 16	$2.64	$0.86	$3.50	$406.50	$483.50
$480.00	$420.00	Oct 16	$2.64	$1.64	$4.28	$415.72	$484.28
$487.50	$430.00	Oct 16	$1.57	$3.03	$4.60	$425.40	$492.10
$485.00	$430.00	Oct 16	$1.87	$3.03	$4.90	$425.10	$489.90
$480.00	$430.00	Oct 16	$2.64	$3.03	$5.67	$424.33	$485.67
$470.00	$410.00	Oct 16	$4.95	$0.86	$5.81	$404.19	$475.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 2.62, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/400	525/530	Nov 6	$3.62	$1.38	57%	2.62	$396.38	$528.62
385/390	525/530	Nov 6	$2.93	$2.07	61%	1.42	$387.07	$527.93
375/380	525/530	Nov 6	$2.55	$2.45	64%	1.04	$377.45	$527.55
380/385	525/530	Nov 6	$2.57	$2.43	63%	1.06	$382.43	$527.57
415/420	525/530	Nov 6	$3.25	$1.75	48%	1.86	$416.75	$528.25
410/415	525/530	Nov 6	$3.12	$1.88	51%	1.66	$411.88	$528.12
395/400	500/505	Nov 6	$3.24	$1.76	47%	1.84	$396.76	$503.24
370/375	525/530	Nov 6	$2.27	$2.73	66%	0.83	$372.73	$527.27
395/400	505/510	Nov 6	$3.07	$1.93	50%	1.59	$396.93	$508.07
395/400	515/520	Nov 6	$2.87	$2.13	53%	1.35	$397.13	$517.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 16	$0.08	$9.92	8%	124.00
$430.00	$440.00	$450.00	Nov 20	$0.17	$9.83	8%	57.82
$400.00	$410.00	$420.00	Nov 20	$0.13	$9.87	8%	75.92
$420.00	$430.00	$440.00	Nov 20	$0.28	$9.72	8%	34.71
$510.00	$520.00	$530.00	Nov 20	$0.18	$9.82	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$430.00	$440.00	Nov 20	$0.21	$9.79	8%	46.62
$470.00	$480.00	$490.00	Nov 20	$0.23	$9.77	8%	42.48
$500.00	$510.00	$520.00	Nov 20	$0.19	$9.81	7%	51.63
$440.00	$450.00	$460.00	Oct 16	$1.45	$8.55	28%	5.90
$450.00	$460.00	$470.00	Oct 16	$1.49	$8.51	28%	5.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-5.97, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$5.97	$44.03
$460.00	$470.00	1:2	Oct 16	-$1.35	$8.65
$470.00	$480.00	1:2	Oct 16	-$0.33	$9.67
$450.00	$460.00	1:2	Oct 16	-$3.47	$6.53
$512.50	$515.00	1:2	Oct 16	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Oct 16	-$1.83	$8.17
$440.00	$430.00	1:2	Oct 16	-$0.78	$9.22
$460.00	$450.00	1:2	Oct 16	-$3.83	$6.17
$430.00	$420.00	1:2	Oct 16	-$0.25	$9.75
$420.00	$410.00	1:2	Oct 16	-$0.08	$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 7.36%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Nov 27	$33.45	0.48	4.5%	7.36%	11.82%	3	--
$480.00	Nov 27	$31.50	0.46	5.6%	6.93%	12.49%	1	3
$470.00	Nov 27	$35.45	0.50	3.4%	7.80%	11.16%	1	--
$495.00	Nov 27	$26.15	0.41	8.9%	5.75%	14.61%	2	1
$460.00	Nov 27	$39.80	0.53	1.2%	8.75%	9.92%	1	--
$455.00	Nov 27	$42.10	0.55	0.1%	9.26%	9.32%	1	--
$500.00	Nov 27	$24.55	0.39	10.0%	5.40%	15.36%	6	33
$505.00	Nov 27	$23.05	0.38	11.1%	5.07%	16.13%	1	22
$510.00	Nov 27	$21.55	0.36	12.2%	4.74%	16.90%	--	17
$520.00	Nov 27	$18.90	0.33	14.4%	4.16%	18.52%	12	11

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 19,104

Total Puts 25,155

Put/Call Ratio 1.32

Net Difference -6,051

Prior's Put/Call Breakdown

Total Calls 24,886

Total Puts 13,326

Put/Call Ratio 0.54

Net Difference 11,560

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