DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$462.54 -8.94%

(10/15 10:00) ◀

Thursday, October 15, 2026 (10:05am)

▶ (10/15 10:10)

◀ 10/15 10:05 ▶

Option Volume

Detail

ℹ

Current (10/15 10:05am) 64,646

Calls: 26,066 (40%)

Puts: 38,580 (60%)

Prior (09/16) 45,934

Calls: 28,390 (62%)

Puts: 17,544 (38%)

Current vs Prior +40.74%

Calls: -8.19% (Calls)

Puts: +119.90% (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 -49.96%

Calls: -62.20%

Puts: -35.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:05am) $118.11M

Calls: $31.55M (27%)

Puts: $86.56M (73%)

Prior (09/16) $65.92M

Calls: $48.60M (74%)

Puts: $17.31M (26%)

Current vs Prior +79.19%

Calls: -35.08%

Puts: +399.94%

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 -41.38%

Calls: -75.10%

Puts: +15.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:05am) 1.48

Prior (09/16) 0.62

Current vs Prior +139.51%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +54.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:05am) 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 5.87% | 9.42%5.87% | 17.54%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +18.18% | +11.49%+18.19% | +13.29%

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

Current vs 7-Day Avg -16.89% | -7.87%-48.10% | -12.97%

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

Current vs 7-Day Eod +18.18% | +11.49%+16.25% | +4.73%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 6.89%

Calls: 4.05% | 7.39%

Puts: 3.38% | 6.39%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -35.92% | +83.73%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +4.80% | +12.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($86.56M). Elevated premium activity with dollar volume up 79% vs prior. Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 140% - 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
10:05	BEARISH	BEARISH	BEARISH
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 265 of results (avg 5.9%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	49.95	51.20	$50.58	2.5%	498	0.64	157
$450.00	Nov 20	44.55	45.70	$45.13	2.5%	263	0.59	225
$470.00	Nov 20	34.85	36.00	$35.42	3.2%	70	0.52	201
$485.00	Oct 16	2.90	3.00	$2.95	3.4%	567	0.22	15
$480.00	Nov 20	30.70	31.85	$31.28	3.7%	66	0.47	415

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 16	24.90	25.40	$25.15	2.0%	1.4K	0.78	1.3K
$490.00	Oct 16	29.05	29.65	$29.35	2.0%	1.1K	0.83	2.0K
$500.00	Nov 20	58.90	60.20	$59.55	2.2%	171	0.60	1.7K
$547.50	Oct 23	85.95	87.90	$86.93	2.2%	--	0.93	69
$510.00	Nov 20	65.70	67.25	$66.47	2.3%	50	0.64	671

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.52)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	0.49	0.55	$0.52	11.5%	375	0.05	192
$505.00	Oct 16	0.59	0.69	$0.64	15.6%	376	0.07	316
$502.50	Oct 16	0.72	0.84	$0.78	15.4%	208	0.07	63
$500.00	Oct 16	0.91	1.02	$0.97	11.3%	1.2K	0.09	820

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	81.55	85.00	$83.28	4.1%	5	0.99	89
$390.00	Oct 16	71.80	75.00	$73.40	4.4%	--	0.98	120
$400.00	Oct 16	61.70	65.40	$63.55	5.8%	15	0.98	203
$410.00	Oct 16	52.20	55.50	$53.85	6.1%	32	0.96	178
$420.00	Oct 16	43.30	45.25	$44.28	4.4%	518	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	52.65	56.40	$54.53	6.9%	33	1.00	243
$520.00	Oct 16	55.15	58.80	$56.97	6.4%	129	1.00	1.7K
$525.00	Oct 16	60.10	63.55	$61.83	5.6%	44	1.00	482
$527.50	Oct 16	62.50	66.25	$64.38	5.8%	3	1.00	198
$530.00	Oct 16	65.30	68.60	$66.95	4.9%	38	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 52.0K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	3.95	4.20	$4.08	6.1%	1.4K	0.28	779
$470.00	Oct 16	7.30	7.70	$7.50	5.3%	1.3K	0.43	1.1K
$500.00	Oct 16	0.91	1.02	$0.97	11.3%	1.2K	0.09	820
$460.00	Oct 16	12.10	12.60	$12.35	4.0%	981	0.56	726
$530.00	Oct 16	0.01	0.12	$0.07	157.1%	893	0.01	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	3.35	3.55	$3.45	5.8%	3.2K	0.19	2.6K
$470.00	Oct 16	14.55	15.05	$14.80	3.4%	3.0K	0.57	2.4K
$450.00	Oct 16	5.80	6.10	$5.95	5.0%	2.7K	0.29	1.9K
$430.00	Oct 16	1.89	2.03	$1.96	7.1%	2.6K	0.12	744
$480.00	Oct 16	20.95	22.05	$21.50	5.1%	2.1K	0.72	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. 28 strikes (avg 30.8%, max 65.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	107.0%	64.5%	65.8%	696	459
$450.00	Oct 16	Nov 27	102.9%	66.8%	54.1%	636	260
$460.00	Oct 16	Nov 27	100.6%	66.0%	52.3%	982	726
$470.00	Oct 16	Nov 27	97.9%	69.5%	40.8%	1.3K	1.1K
$485.00	Oct 16	Nov 13	94.7%	67.2%	40.8%	567	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	106.9%	67.1%	59.2%	3.2K	2.6K
$450.00	Oct 16	Nov 27	103.7%	67.2%	54.4%	2.8K	1.9K
$460.00	Oct 16	Nov 27	100.6%	66.0%	52.3%	1.8K	1.1K
$485.00	Oct 16	Nov 13	94.7%	66.7%	41.9%	1.4K	1.3K
$470.00	Oct 16	Nov 27	98.1%	69.5%	41.2%	3.0K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 0.53, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$32.65	$17.35	$32.65	80%	0.53	$432.65
$415.00	$440.00	Nov 6	$16.68	$8.32	$16.68	76%	0.50	$431.68
$440.00	$460.00	Nov 6	$10.92	$9.08	$10.92	65%	0.83	$450.92
$480.00	$495.00	Nov 27	$5.67	$9.33	$5.67	49%	1.65	$485.67
$460.00	$470.00	Nov 27	$4.45	$5.55	$4.45	56%	1.25	$464.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$547.50	Oct 23	$1.45	$1.05	$1.45	94%	0.72	$548.55
$497.50	$495.00	Oct 16	$1.53	$0.97	$1.53	89%	0.63	$495.97
$497.50	$495.00	Oct 23	$1.46	$1.04	$1.46	73%	0.71	$496.04
$455.00	$450.00	Oct 23	$1.62	$3.38	$1.62	42%	2.09	$453.38
$487.50	$485.00	Oct 30	$1.20	$1.30	$1.20	61%	1.08	$486.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 0.68, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$525.00	Oct 16	$0.61	$0.61	$1.89	94%	0.32	$523.11
$512.50	$515.00	Oct 16	$0.54	$0.54	$1.96	94%	0.28	$513.04
$487.50	$490.00	Oct 23	$1.10	$1.10	$1.40	66%	0.79	$488.60
$520.00	$525.00	Nov 6	$1.45	$1.45	$3.55	73%	0.41	$521.45
$470.00	$480.00	Oct 16	$3.42	$3.42	$6.58	57%	0.52	$473.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$400.00	Nov 27	$4.03	$4.03	$5.97	74%	0.68	$405.97
$450.00	$440.00	Nov 20	$4.63	$4.63	$5.37	60%	0.86	$445.37
$460.00	$455.00	Oct 23	$2.98	$2.98	$2.02	55%	1.48	$457.02
$440.00	$430.00	Nov 27	$4.20	$4.20	$5.80	63%	0.72	$435.80
$410.00	$400.00	Nov 20	$2.87	$2.87	$7.13	76%	0.40	$407.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.88, cheapest $8.81)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$8.81	102.9%	74.4%
$460.00	Oct 16	Oct 23	$9.30	100.6%	74.3%
$470.00	Oct 16	Oct 23	$9.35	97.9%	75.1%
$445.00	Oct 23	Oct 30	$5.25	75.9%	69.3%
$475.00	Oct 23	Oct 30	$5.62	74.6%	69.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$9.93	100.6%	74.3%
$470.00	Oct 16	Oct 23	$9.75	98.1%	75.2%
$445.00	Oct 23	Oct 30	$4.74	75.9%	69.2%
$475.00	Oct 23	Oct 30	$4.95	74.8%	69.1%
$465.00	Oct 23	Oct 30	$4.93	74.8%	69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 4.76% of stock, avg 12.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$12.35	$9.65	$22.00	$438.00	$482.00	4.76%
$470.00	Oct 16	$7.50	$14.80	$22.30	$447.70	$492.30	4.82%
$450.00	Oct 16	$18.52	$5.95	$24.47	$425.53	$474.47	5.29%
$480.00	Oct 16	$4.08	$21.50	$25.58	$454.42	$505.58	5.53%
$485.00	Oct 16	$2.95	$25.15	$28.10	$456.90	$513.10	6.08%
$487.50	Oct 16	$2.45	$27.35	$29.80	$457.70	$517.30	6.44%
$440.00	Oct 16	$26.63	$3.45	$30.08	$409.92	$470.08	6.50%
$490.00	Oct 16	$2.08	$29.35	$31.43	$458.57	$521.43	6.80%
$492.50	Oct 16	$1.71	$31.58	$33.29	$459.21	$525.79	7.20%
$495.00	Oct 16	$1.42	$33.85	$35.27	$459.73	$530.27	7.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 9.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$2.08	$1.05	$3.13	$416.87	$493.13
$487.50	$420.00	Oct 16	$2.45	$1.05	$3.50	$416.50	$491.00
$490.00	$430.00	Oct 16	$2.08	$1.96	$4.04	$425.96	$494.04
$485.00	$420.00	Oct 16	$2.95	$1.05	$4.00	$416.00	$489.00
$487.50	$430.00	Oct 16	$2.45	$1.96	$4.41	$425.59	$491.91
$485.00	$430.00	Oct 16	$2.95	$1.96	$4.91	$425.09	$489.91
$490.00	$440.00	Oct 16	$2.08	$3.45	$5.53	$434.47	$495.53
$487.50	$440.00	Oct 16	$2.45	$3.45	$5.90	$434.10	$493.40
$480.00	$420.00	Oct 16	$4.08	$1.05	$5.13	$414.87	$485.13
$485.00	$440.00	Oct 16	$2.95	$3.45	$6.40	$433.60	$491.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 1.75, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/430	520/525	Nov 6	$3.18	$1.82	43%	1.75	$426.82	$523.18
375/380	520/525	Nov 6	$2.17	$2.83	61%	0.77	$377.83	$522.17
385/390	520/525	Nov 6	$2.30	$2.70	58%	0.85	$387.70	$522.30
390/395	520/525	Nov 6	$2.35	$2.65	57%	0.89	$392.65	$522.35
410/415	520/525	Nov 6	$2.70	$2.30	50%	1.17	$412.30	$522.70
415/420	520/525	Nov 6	$2.78	$2.22	48%	1.25	$417.22	$522.78
420/425	525/530	Nov 27	$3.42	$1.58	35%	2.16	$421.58	$528.42
380/385	520/525	Nov 6	$2.15	$2.85	60%	0.75	$382.85	$522.15
420/425	530/535	Nov 27	$3.33	$1.67	36%	1.99	$421.67	$533.33
420/425	520/525	Nov 6	$2.82	$2.18	45%	1.29	$422.18	$522.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$1.32	$8.68	27%	6.58
$460.00	$470.00	$480.00	Oct 16	$1.43	$8.57	29%	5.99
$470.00	$480.00	$490.00	Nov 20	$0.19	$9.81	8%	51.63
$380.00	$390.00	$400.00	Nov 20	$0.18	$9.82	6%	54.56
$440.00	$450.00	$460.00	Nov 20	$0.35	$9.65	8%	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.09	$9.91	8%	110.11
$440.00	$450.00	$460.00	Oct 16	$1.20	$8.80	24%	7.33
$450.00	$460.00	$470.00	Oct 16	$1.45	$8.55	28%	5.90
$460.00	$470.00	$480.00	Oct 16	$1.55	$8.45	29%	5.45
$400.00	$410.00	$420.00	Nov 20	$0.28	$9.72	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-9.48, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$9.48	$40.52
$470.00	$480.00	1:2	Oct 16	-$0.66	$9.34
$460.00	$470.00	1:2	Oct 16	-$2.65	$7.35
$450.00	$460.00	1:2	Oct 16	-$6.18	$3.82
$527.50	$530.00	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Oct 16	-$0.95	$9.05
$460.00	$450.00	1:2	Oct 16	-$2.25	$7.75
$440.00	$430.00	1:2	Oct 16	-$0.47	$9.53
$430.00	$420.00	1:2	Oct 16	-$0.14	$9.86
$470.00	$460.00	1:2	Oct 16	-$4.50	$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 7.55%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Nov 27	$34.90	0.49	3.8%	7.55%	11.32%	2	3
$495.00	Nov 27	$29.10	0.44	7.0%	6.29%	13.31%	2	1
$475.00	Nov 27	$36.95	0.51	2.7%	7.99%	10.68%	3	--
$500.00	Nov 27	$27.40	0.42	8.1%	5.92%	14.02%	9	33
$470.00	Nov 27	$39.15	0.52	1.6%	8.46%	10.08%	1	--
$505.00	Nov 27	$25.85	0.40	9.2%	5.59%	14.77%	1	22
$510.00	Nov 27	$24.25	0.39	10.3%	5.24%	15.50%	1	17
$525.00	Nov 27	$20.10	0.34	13.5%	4.35%	17.85%	2	5
$520.00	Nov 27	$21.15	0.35	12.4%	4.57%	17.00%	12	11
$530.00	Nov 27	$18.75	0.33	14.6%	4.05%	18.64%	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 26,066

Total Puts 38,580

Put/Call Ratio 1.48

Net Difference -12,514

Prior's Put/Call Breakdown

Total Calls 28,390

Total Puts 17,544

Put/Call Ratio 0.62

Net Difference 10,846

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