DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$464.45 -8.56%

(10/15 10:05) ◀

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

▶ (10/15 10:15)

◀ 10/15 10:10 ▶

Option Volume

Detail

ℹ

Current (10/15 10:10am) 70,861

Calls: 30,503 (43%)

Puts: 40,358 (57%)

Prior (09/16) 52,593

Calls: 33,094 (63%)

Puts: 19,499 (37%)

Current vs Prior +34.73%

Calls: -7.83% (Calls)

Puts: +106.97% (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 -45.15%

Calls: -55.77%

Puts: -33.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:10am) $134.37M

Calls: $48.00M (36%)

Puts: $86.37M (64%)

Prior (09/16) $77.15M

Calls: $59.10M (77%)

Puts: $18.04M (23%)

Current vs Prior +74.17%

Calls: -18.78%

Puts: +378.63%

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 -33.31%

Calls: -62.12%

Puts: +15.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:10am) 1.32

Prior (09/16) 0.59

Current vs Prior +124.56%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +38.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:10am) 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 5.76% | 9.40%5.76% | 17.50%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +15.87% | +11.35%+15.87% | +13.05%

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

Current vs 7-Day Avg -18.52% | -7.98%-49.12% | -13.16%

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

Current vs 7-Day Eod +15.87% | +11.35%+13.97% | +4.50%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.19% | 7.48%

Calls: 2.99% | 6.74%

Puts: 3.38% | 8.21%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -44.91% | +99.47%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg -9.89% | +22.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($86.37M). Elevated premium activity with dollar volume up 74% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 125% - 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
10:10	BEARISH	BEARISH	BEARISH
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 251 of results (avg 6.0%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	51.45	52.50	$51.98	2.0%	1.2K	0.65	157
$450.00	Nov 20	45.80	47.00	$46.40	2.6%	283	0.60	225
$440.00	Oct 16	27.50	28.25	$27.88	2.7%	201	0.83	302
$430.00	Oct 16	36.00	37.00	$36.50	2.7%	325	0.90	757
$460.00	Oct 16	13.20	13.60	$13.40	3.0%	1.0K	0.59	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Oct 16	33.40	34.25	$33.83	2.5%	56	0.89	253
$490.00	Nov 20	50.90	52.25	$51.58	2.6%	68	0.56	846
$495.00	Oct 16	31.15	32.00	$31.58	2.7%	80	0.88	357
$492.50	Oct 16	29.10	29.90	$29.50	2.7%	63	0.85	130
$500.00	Nov 20	57.05	58.70	$57.88	2.9%	175	0.60	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	0.65	0.76	$0.71	15.5%	420	0.07	316
$502.50	Oct 16	0.81	0.96	$0.89	16.9%	220	0.08	63

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.80	0.89	$0.85	10.6%	1.4K	0.06	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	83.15	87.50	$85.33	5.1%	5	0.99	89
$390.00	Oct 16	73.20	77.50	$75.35	5.7%	--	0.99	120
$400.00	Oct 16	63.30	67.50	$65.40	6.4%	16	0.98	203
$410.00	Oct 16	53.50	57.50	$55.50	7.2%	32	0.96	178
$420.00	Oct 16	44.20	47.95	$46.08	8.1%	1.3K	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 16	50.65	54.50	$52.58	7.3%	33	1.00	243
$520.00	Oct 16	53.55	57.15	$55.35	6.5%	134	1.00	1.7K
$525.00	Oct 16	58.50	62.10	$60.30	6.0%	48	1.00	482
$527.50	Oct 16	60.50	64.70	$62.60	6.7%	3	1.00	198
$530.00	Oct 16	63.80	66.90	$65.35	4.7%	42	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 56.0K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	4.35	4.65	$4.50	6.7%	1.5K	0.29	779
$470.00	Oct 16	7.95	8.30	$8.13	4.3%	1.4K	0.44	1.1K
$420.00	Oct 16	44.20	47.95	$46.08	8.1%	1.3K	0.94	1.3K
$500.00	Oct 16	1.00	1.15	$1.08	13.9%	1.2K	0.09	820
$440.00	Nov 20	51.45	52.50	$51.98	2.0%	1.2K	0.65	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	2.76	2.98	$2.87	7.7%	3.3K	0.18	2.6K
$450.00	Oct 16	4.80	5.30	$5.05	9.9%	3.0K	0.28	1.9K
$470.00	Oct 16	13.10	13.55	$13.33	3.4%	3.0K	0.56	2.4K
$430.00	Oct 16	1.53	1.61	$1.57	5.1%	2.7K	0.10	744
$480.00	Oct 16	19.30	19.90	$19.60	3.1%	2.1K	0.71	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 28.8%, max 63.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	106.0%	64.7%	63.8%	1.4K	459
$450.00	Oct 16	Nov 27	102.3%	67.3%	52.1%	640	260
$460.00	Oct 16	Nov 27	98.7%	66.5%	48.5%	1.0K	726
$485.00	Oct 16	Nov 13	92.4%	66.6%	38.8%	668	26
$470.00	Oct 16	Nov 27	95.1%	69.7%	36.5%	1.4K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	105.5%	67.5%	56.4%	3.3K	2.6K
$450.00	Oct 16	Nov 27	102.6%	67.3%	52.5%	3.0K	1.9K
$460.00	Oct 16	Nov 27	99.0%	66.7%	48.4%	1.9K	1.1K
$470.00	Oct 16	Nov 27	95.1%	69.7%	36.5%	3.0K	2.5K
$480.00	Oct 16	Nov 27	93.0%	69.3%	34.3%	2.1K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 1.00, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$465.00	Nov 13	$7.50	$7.50	$7.50	61%	1.00	$457.50
$440.00	$460.00	Nov 6	$11.25	$8.75	$11.25	66%	0.78	$451.25
$510.00	$520.00	Nov 27	$2.70	$7.30	$2.70	39%	2.70	$512.70
$450.00	$460.00	Nov 20	$4.85	$5.15	$4.85	60%	1.06	$454.85
$500.00	$510.00	Nov 20	$2.92	$7.08	$2.92	40%	2.42	$502.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$502.50	Oct 23	$1.52	$0.98	$1.52	76%	0.64	$503.48
$435.00	$430.00	Oct 23	$0.85	$4.15	$0.85	26%	4.88	$434.15
$450.00	$445.00	Nov 6	$1.50	$3.50	$1.50	39%	2.33	$448.50
$480.00	$470.00	Oct 16	$6.27	$3.73	$6.27	71%	0.59	$473.73
$415.00	$410.00	Oct 23	$0.45	$4.55	$0.45	16%	10.11	$414.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.76, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$525.00	Oct 16	$0.43	$0.43	$2.07	95%	0.21	$522.93
$477.50	$480.00	Oct 23	$1.23	$1.23	$1.27	58%	0.97	$478.73
$500.00	$505.00	Nov 27	$2.23	$2.23	$2.77	58%	0.81	$502.23
$470.00	$480.00	Oct 16	$3.63	$3.63	$6.37	56%	0.57	$473.63
$465.00	$470.00	Nov 6	$2.70	$2.70	$2.30	47%	1.17	$467.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$430.00	Nov 27	$4.32	$4.32	$5.68	64%	0.76	$435.68
$400.00	$390.00	Nov 27	$2.85	$2.85	$7.15	77%	0.40	$397.15
$450.00	$445.00	Nov 27	$2.63	$2.63	$2.37	60%	1.11	$447.37
$440.00	$430.00	Nov 20	$3.97	$3.97	$6.03	64%	0.66	$436.03
$420.00	$410.00	Nov 20	$3.12	$3.12	$6.88	72%	0.45	$416.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.83, cheapest $9.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$9.58	98.7%	73.2%
$470.00	Oct 16	Oct 23	$9.95	95.1%	73.8%
$445.00	Oct 23	Oct 30	$5.42	75.2%	69.1%
$465.00	Oct 23	Oct 30	$5.57	73.5%	68.0%
$455.00	Oct 23	Oct 30	$5.75	73.6%	68.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Oct 16	Oct 23	$9.65	99.0%	73.2%
$470.00	Oct 16	Oct 23	$9.95	95.1%	74.0%
$455.00	Oct 23	Oct 30	$5.12	74.1%	67.9%
$445.00	Oct 23	Oct 30	$4.84	75.2%	69.1%
$465.00	Oct 23	Oct 30	$5.30	73.5%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 4.62% of stock, avg 12.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Oct 16	$8.13	$13.33	$21.46	$448.54	$491.46	4.62%
$460.00	Oct 16	$13.40	$8.48	$21.88	$438.12	$481.88	4.71%
$480.00	Oct 16	$4.50	$19.60	$24.10	$455.90	$504.10	5.19%
$450.00	Oct 16	$19.98	$5.05	$25.03	$424.97	$475.03	5.39%
$485.00	Oct 16	$3.23	$23.43	$26.66	$458.34	$511.66	5.74%
$487.50	Oct 16	$2.72	$25.28	$28.00	$459.50	$515.50	6.03%
$490.00	Oct 16	$2.29	$27.28	$29.57	$460.43	$519.57	6.37%
$440.00	Oct 16	$27.88	$2.87	$30.75	$409.25	$470.75	6.62%
$492.50	Oct 16	$1.91	$29.50	$31.41	$461.09	$523.91	6.76%
$495.00	Oct 16	$1.57	$31.58	$33.15	$461.85	$528.15	7.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 9.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$2.29	$0.85	$3.14	$416.86	$493.14
$490.00	$430.00	Oct 16	$2.29	$1.57	$3.86	$426.14	$493.86
$487.50	$420.00	Oct 16	$2.72	$0.85	$3.57	$416.43	$491.07
$487.50	$430.00	Oct 16	$2.72	$1.57	$4.29	$425.71	$491.79
$485.00	$420.00	Oct 16	$3.23	$0.85	$4.08	$415.92	$489.08
$490.00	$440.00	Oct 16	$2.29	$2.87	$5.16	$434.84	$495.16
$485.00	$430.00	Oct 16	$3.23	$1.57	$4.80	$425.20	$489.80
$487.50	$440.00	Oct 16	$2.72	$2.87	$5.59	$434.41	$493.09
$485.00	$440.00	Oct 16	$3.23	$2.87	$6.10	$433.90	$491.10
$480.00	$420.00	Oct 16	$4.50	$0.85	$5.35	$414.65	$485.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 1.16, avg credit $2.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/400	520/525	Nov 6	$2.68	$2.32	55%	1.16	$397.32	$522.68
395/400	525/530	Nov 6	$2.40	$2.60	57%	0.92	$397.60	$527.40
395/400	510/515	Nov 6	$2.67	$2.33	51%	1.15	$397.33	$512.67
410/415	520/525	Nov 6	$2.73	$2.27	50%	1.20	$412.27	$522.73
395/400	505/510	Nov 6	$2.75	$2.25	49%	1.22	$397.25	$507.75
395/400	515/520	Nov 6	$2.50	$2.50	53%	1.00	$397.50	$517.50
390/395	520/525	Nov 13	$2.56	$2.44	52%	1.05	$392.44	$522.56
410/415	525/530	Nov 6	$2.45	$2.55	52%	0.96	$412.55	$527.45
425/430	520/525	Nov 6	$2.86	$2.14	43%	1.34	$427.14	$522.86
410/415	510/515	Nov 6	$2.72	$2.28	46%	1.19	$412.28	$512.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Oct 30	$0.10	$9.90	9%	99.00
$450.00	$460.00	$470.00	Oct 16	$1.31	$8.69	28%	6.63
$430.00	$440.00	$450.00	Oct 16	$0.72	$9.28	17%	12.89
$520.00	$530.00	$540.00	Nov 20	$0.20	$9.80	6%	49.00
$530.00	$540.00	$550.00	Nov 20	$0.20	$9.80	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Nov 20	$0.07	$9.93	8%	141.86
$460.00	$470.00	$480.00	Oct 16	$1.42	$8.58	30%	6.04
$500.00	$510.00	$520.00	Nov 20	$0.11	$9.89	7%	89.91
$390.00	$400.00	$410.00	Nov 20	$0.11	$9.89	6%	89.91
$450.00	$460.00	$470.00	Oct 16	$1.42	$8.58	28%	6.04

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 $-9.20, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$9.20	$40.80
$470.00	$480.00	1:2	Oct 16	-$0.87	$9.13
$460.00	$470.00	1:2	Oct 16	-$2.86	$7.14
$545.00	$547.50	1:2	Oct 16	$0.00	$2.50
$532.50	$535.00	1:2	Oct 16	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$1.62	$8.38
$450.00	$440.00	1:2	Oct 16	-$0.69	$9.31
$470.00	$460.00	1:2	Oct 16	-$3.63	$6.37
$440.00	$430.00	1:2	Oct 16	-$0.27	$9.73
$430.00	$420.00	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. 127 found (best yield 6.79%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Nov 27	$31.55	0.46	5.5%	6.79%	12.29%	1	3
$495.00	Nov 27	$29.70	0.44	6.6%	6.39%	12.97%	2	1
$480.00	Nov 27	$35.50	0.49	3.4%	7.64%	10.99%	2	3
$475.00	Nov 27	$37.65	0.51	2.3%	8.11%	10.38%	3	--
$500.00	Nov 27	$28.00	0.42	7.7%	6.03%	13.68%	9	33
$505.00	Nov 27	$26.25	0.41	8.7%	5.65%	14.38%	1	22
$470.00	Nov 27	$39.85	0.53	1.2%	8.58%	9.78%	1	--
$510.00	Nov 27	$24.60	0.39	9.8%	5.30%	15.10%	1	17
$520.00	Nov 27	$21.65	0.36	12.0%	4.66%	16.62%	12	11
$525.00	Nov 27	$20.25	0.34	13.0%	4.36%	17.40%	2	5

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 30,503

Total Puts 40,358

Put/Call Ratio 1.32

Net Difference -9,855

Prior's Put/Call Breakdown

Total Calls 33,094

Total Puts 19,499

Put/Call Ratio 0.59

Net Difference 13,595

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