DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$460.24 -9.39%

(10/15 09:55) ◀

Thursday, October 15, 2026 (10:00am)

▶ (10/15 10:05)

◀ 10/15 10:00 ▶

Option Volume

Detail

ℹ

Current (10/15 10:00am) 57,428

Calls: 22,651 (39%)

Puts: 34,777 (61%)

Prior (09/16) 42,989

Calls: 26,913 (63%)

Puts: 16,076 (37%)

Current vs Prior +33.59%

Calls: -15.84% (Calls)

Puts: +116.33% (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 -55.55%

Calls: -67.15%

Puts: -42.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:00am) $105.30M

Calls: $23.79M (23%)

Puts: $81.52M (77%)

Prior (09/16) $61.84M

Calls: $45.12M (73%)

Puts: $16.72M (27%)

Current vs Prior +70.29%

Calls: -47.28%

Puts: +387.61%

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 -47.74%

Calls: -81.23%

Puts: +9.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:00am) 1.54

Prior (09/16) 0.60

Current vs Prior +157.03%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +60.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:00am) 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% | 9.59%6.00% | 17.66%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +20.73% | +13.53%+20.73% | +14.05%

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

Current vs 7-Day Avg -15.10% | -6.18%-46.98% | -12.38%

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

Current vs 7-Day Eod +20.73% | +13.53%+18.75% | +5.43%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.92% | 5.06%

Calls: 3.54% | 4.30%

Puts: 4.29% | 5.82%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -32.30% | +34.93%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +10.73% | -17.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($81.52M) vs calls ($23.79M). Elevated premium activity with dollar volume up 70% vs prior. Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 157% - 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
10:00	BEARISH	BEARISH	BEARISH
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 261 of results (avg 6.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	17.00	17.40	$17.20	2.3%	540	0.66	260
$450.00	Nov 20	43.25	44.50	$43.88	2.8%	219	0.58	225
$430.00	Nov 20	54.20	55.90	$55.05	3.1%	--	0.67	148
$470.00	Nov 20	34.00	35.10	$34.55	3.2%	55	0.50	201
$430.00	Oct 16	32.40	33.50	$32.95	3.3%	260	0.86	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	60.40	61.50	$60.95	1.8%	148	0.61	1.7K
$530.00	Nov 20	82.15	84.00	$83.08	2.2%	12	0.72	368
$520.00	Nov 20	74.85	76.55	$75.70	2.2%	56	0.68	522
$495.00	Oct 16	35.45	36.45	$35.95	2.8%	60	0.89	357
$550.00	Nov 20	97.60	100.50	$99.05	2.9%	45	0.77	437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.75)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 16	0.70	0.80	$0.75	13.3%	195	0.07	63
$500.00	Oct 16	0.86	0.94	$0.90	8.9%	1.0K	0.08	820

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	88.65	92.90	$90.78	4.7%	3	0.99	57
$380.00	Oct 16	78.75	82.95	$80.85	5.2%	5	0.99	89
$390.00	Oct 16	68.65	73.20	$70.93	6.4%	--	0.99	120
$400.00	Oct 16	59.00	63.00	$61.00	6.6%	12	0.97	203
$410.00	Oct 16	49.10	53.70	$51.40	8.9%	32	0.95	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	55.05	59.10	$57.08	7.1%	33	1.00	243
$520.00	Oct 16	58.00	61.85	$59.93	6.4%	113	1.00	1.7K
$525.00	Oct 16	62.55	66.80	$64.68	6.6%	32	1.00	482
$527.50	Oct 16	64.85	69.25	$67.05	6.6%	2	1.00	198
$530.00	Oct 16	67.50	70.95	$69.22	5.0%	33	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 45.6K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	3.55	3.80	$3.68	6.8%	1.2K	0.25	779
$470.00	Oct 16	6.60	6.90	$6.75	4.4%	1.2K	0.38	1.1K
$500.00	Oct 16	0.86	0.94	$0.90	8.9%	1.0K	0.08	820
$530.00	Oct 16	0.01	0.20	$0.11	172.7%	862	0.01	1.8K
$460.00	Oct 16	11.10	11.50	$11.30	3.5%	829	0.52	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	3.80	4.15	$3.98	8.8%	3.1K	0.23	2.6K
$470.00	Oct 16	15.95	16.65	$16.30	4.3%	2.8K	0.62	2.4K
$430.00	Oct 16	2.12	2.35	$2.24	10.3%	2.5K	0.14	744
$450.00	Oct 16	6.50	6.90	$6.70	6.0%	2.5K	0.34	1.9K
$480.00	Oct 16	23.00	24.15	$23.58	4.9%	2.0K	0.75	2.3K

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 31.8%, max 66.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	107.8%	65.0%	66.0%	271	459
$450.00	Oct 16	Nov 27	104.9%	67.3%	55.9%	543	260
$460.00	Oct 16	Nov 27	103.0%	66.7%	54.4%	830	726
$485.00	Oct 16	Nov 13	96.9%	66.8%	44.9%	456	26
$470.00	Oct 16	Nov 27	100.8%	69.9%	44.2%	1.2K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	108.4%	67.4%	60.9%	3.1K	2.6K
$450.00	Oct 16	Nov 27	104.7%	67.3%	55.5%	2.5K	1.9K
$460.00	Oct 16	Nov 27	102.8%	66.7%	54.0%	1.7K	1.1K
$485.00	Oct 16	Nov 13	98.2%	66.8%	46.9%	293	1.3K
$470.00	Oct 16	Nov 27	100.8%	69.9%	44.2%	2.8K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 0.56, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$32.05	$17.95	$32.05	79%	0.56	$432.05
$415.00	$440.00	Nov 6	$15.95	$9.05	$15.95	75%	0.57	$430.95
$465.00	$480.00	Nov 13	$6.15	$8.85	$6.15	52%	1.44	$471.15
$480.00	$495.00	Nov 27	$5.69	$9.31	$5.69	48%	1.64	$485.69
$460.00	$470.00	Nov 20	$4.20	$5.80	$4.20	54%	1.38	$464.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Nov 13	$1.75	$3.25	$1.75	46%	1.86	$458.25
$500.00	$497.50	Oct 23	$1.47	$1.03	$1.47	76%	0.70	$498.53
$490.00	$487.50	Oct 23	$1.60	$0.90	$1.60	70%	0.56	$488.40
$450.00	$445.00	Nov 6	$1.90	$3.10	$1.90	42%	1.63	$448.10
$405.00	$400.00	Nov 13	$0.97	$4.03	$0.97	23%	4.15	$404.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 0.49, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$525.00	Oct 16	$0.65	$0.65	$1.85	95%	0.35	$523.15
$515.00	$517.50	Oct 16	$0.43	$0.43	$2.07	94%	0.21	$515.43
$470.00	$480.00	Oct 16	$3.07	$3.07	$6.93	62%	0.44	$473.07
$527.50	$530.00	Oct 16	$0.15	$0.15	$2.35	98%	0.06	$527.65
$545.00	$547.50	Oct 16	$0.12	$0.12	$2.38	99%	0.05	$545.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$400.00	Nov 27	$3.30	$3.30	$6.70	73%	0.49	$406.70
$450.00	$440.00	Nov 20	$4.70	$4.70	$5.30	58%	0.89	$445.30
$385.00	$370.00	Nov 13	$2.62	$2.62	$12.38	84%	0.21	$382.38
$440.00	$430.00	Nov 20	$4.17	$4.17	$5.83	62%	0.72	$435.83
$430.00	$420.00	Nov 20	$3.68	$3.68	$6.32	67%	0.58	$426.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.16, cheapest $9.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.28	104.9%	75.9%
$460.00	Oct 16	Oct 23	$9.65	103.0%	74.5%
$470.00	Oct 16	Oct 23	$9.52	100.8%	75.1%
$445.00	Oct 23	Oct 30	$5.02	76.7%	69.9%
$455.00	Oct 23	Oct 30	$5.77	74.9%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.28	104.7%	75.9%
$460.00	Oct 16	Oct 23	$9.78	102.8%	74.5%
$470.00	Oct 16	Oct 23	$9.58	100.8%	75.1%
$445.00	Oct 23	Oct 30	$4.80	76.7%	69.9%
$455.00	Oct 23	Oct 30	$5.22	74.9%	69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 4.79% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$11.30	$10.75	$22.05	$437.95	$482.05	4.79%
$470.00	Oct 16	$6.75	$16.30	$23.05	$446.95	$493.05	5.01%
$450.00	Oct 16	$17.20	$6.70	$23.90	$426.10	$473.90	5.19%
$480.00	Oct 16	$3.68	$23.58	$27.26	$452.74	$507.26	5.92%
$440.00	Oct 16	$24.75	$3.98	$28.73	$411.27	$468.73	6.24%
$485.00	Oct 16	$2.67	$27.20	$29.87	$455.13	$514.87	6.49%
$487.50	Oct 16	$2.28	$29.30	$31.58	$455.92	$519.08	6.86%
$490.00	Oct 16	$1.91	$31.50	$33.41	$456.59	$523.41	7.26%
$430.00	Oct 16	$32.95	$2.24	$35.19	$394.81	$465.19	7.65%
$492.50	Oct 16	$1.55	$33.67	$35.22	$457.28	$527.72	7.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 9.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$1.91	$1.23	$3.14	$416.86	$493.14
$487.50	$420.00	Oct 16	$2.28	$1.23	$3.51	$416.49	$491.01
$490.00	$430.00	Oct 16	$1.91	$2.24	$4.15	$425.85	$494.15
$485.00	$420.00	Oct 16	$2.67	$1.23	$3.90	$416.10	$488.90
$487.50	$430.00	Oct 16	$2.28	$2.24	$4.52	$425.48	$492.02
$485.00	$430.00	Oct 16	$2.67	$2.24	$4.91	$425.09	$489.91
$480.00	$420.00	Oct 16	$3.68	$1.23	$4.91	$415.09	$484.91
$490.00	$440.00	Oct 16	$1.91	$3.98	$5.89	$434.11	$495.89
$487.50	$440.00	Oct 16	$2.28	$3.98	$6.26	$433.74	$493.76
$480.00	$430.00	Oct 16	$3.68	$2.24	$5.92	$424.08	$485.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 1.75, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/410	510/515	Nov 13	$3.18	$1.82	43%	1.75	$406.82	$513.18
385/390	505/510	Nov 6	$2.58	$2.42	52%	1.07	$387.42	$507.58
370/375	505/510	Nov 6	$2.35	$2.65	57%	0.89	$372.65	$507.35
430/435	510/515	Nov 13	$3.57	$1.43	32%	2.50	$431.43	$513.57
405/410	515/520	Nov 13	$2.95	$2.05	45%	1.44	$407.05	$517.95
385/390	510/515	Nov 13	$2.63	$2.37	50%	1.11	$387.37	$512.63
375/380	505/510	Nov 6	$2.33	$2.67	56%	0.87	$377.67	$507.33
415/420	505/510	Nov 6	$3.05	$1.95	41%	1.56	$416.95	$508.05
405/410	520/525	Nov 13	$2.76	$2.24	47%	1.23	$407.24	$522.76
380/385	505/510	Nov 6	$2.38	$2.62	54%	0.91	$382.62	$507.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 210 found (best R:R 14.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Oct 16	$0.65	$9.35	20%	14.38
$470.00	$480.00	$490.00	Nov 20	$0.09	$9.91	8%	110.11
$450.00	$460.00	$470.00	Oct 16	$1.35	$8.65	28%	6.41
$460.00	$470.00	$480.00	Nov 20	$0.18	$9.82	8%	54.56
$430.00	$440.00	$450.00	Nov 20	$0.23	$9.77	8%	42.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.18	$9.82	8%	54.56
$470.00	$480.00	$490.00	Nov 20	$0.16	$9.84	8%	61.50
$480.00	$490.00	$500.00	Nov 20	$0.19	$9.81	8%	51.63
$500.00	$510.00	$520.00	Nov 20	$0.21	$9.79	7%	46.62
$430.00	$440.00	$450.00	Oct 16	$0.98	$9.02	20%	9.20

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 $-8.40, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$8.40	$41.60
$470.00	$480.00	1:2	Oct 16	-$0.61	$9.39
$460.00	$470.00	1:2	Oct 16	-$2.20	$7.80
$450.00	$460.00	1:2	Oct 16	-$5.40	$4.60
$517.50	$520.00	1:2	Oct 16	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Oct 16	-$1.26	$8.74
$460.00	$450.00	1:2	Oct 16	-$2.65	$7.35
$440.00	$430.00	1:2	Oct 16	-$0.50	$9.50
$430.00	$420.00	1:2	Oct 16	-$0.22	$9.78
$420.00	$410.00	1:2	Oct 16	-$0.13	$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 7.28%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 27	$33.50	0.48	4.3%	7.28%	11.57%	1	3
$475.00	Nov 27	$35.55	0.49	3.2%	7.72%	10.93%	3	--
$470.00	Nov 27	$37.70	0.51	2.1%	8.19%	10.31%	1	--
$495.00	Nov 27	$27.95	0.42	7.5%	6.07%	13.63%	2	1
$500.00	Nov 27	$26.25	0.41	8.6%	5.70%	14.34%	9	33
$505.00	Nov 27	$24.65	0.39	9.7%	5.36%	15.08%	1	22
$510.00	Nov 27	$23.10	0.38	10.8%	5.02%	15.83%	--	17
$520.00	Nov 27	$20.25	0.34	13.0%	4.40%	17.38%	12	11
$525.00	Nov 27	$18.95	0.33	14.1%	4.12%	18.19%	1	5
$530.00	Nov 27	$17.80	0.32	15.2%	3.87%	19.02%	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 22,651

Total Puts 34,777

Put/Call Ratio 1.54

Net Difference -12,126

Prior's Put/Call Breakdown

Total Calls 26,913

Total Puts 16,076

Put/Call Ratio 0.60

Net Difference 10,837

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