DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$459.48 -9.54%

(10/15 10:10) ◀

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

▶ (10/15 10:20)

◀ 10/15 10:15 ▶

Option Volume

Detail

ℹ

Current (10/15 10:15am) 74,581

Calls: 32,445 (44%)

Puts: 42,136 (56%)

Prior (09/16) 55,990

Calls: 34,961 (62%)

Puts: 21,029 (38%)

Current vs Prior +33.20%

Calls: -7.20% (Calls)

Puts: +100.37% (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 -42.27%

Calls: -52.95%

Puts: -30.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:15am) $144.98M

Calls: $47.32M (33%)

Puts: $97.66M (67%)

Prior (09/16) $79.84M

Calls: $60.86M (76%)

Puts: $18.98M (24%)

Current vs Prior +81.58%

Calls: -22.26%

Puts: +414.58%

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 -28.04%

Calls: -62.66%

Puts: +30.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:15am) 1.30

Prior (09/16) 0.60

Current vs Prior +115.91%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +35.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:15am) 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 5.79% | 9.45%5.79% | 17.45%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +16.55% | +11.86%+16.55% | +12.70%

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

Current vs 7-Day Avg -18.04% | -7.56%-48.82% | -13.43%

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

Current vs 7-Day Eod +16.55% | +11.86%+14.64% | +4.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 6.81%

Calls: 1.85% | 8.52%

Puts: 2.90% | 5.11%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -58.89% | +81.60%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg -32.77% | +11.53%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($97.66M). Elevated premium activity with dollar volume up 82% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 116% - 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
10:15	BEARISH	BEARISH	BEARISH
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 263 of results (avg 6.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	16.10	16.40	$16.25	1.8%	655	0.66	260
$450.00	Nov 20	42.85	43.85	$43.35	2.3%	420	0.58	225
$460.00	Oct 16	10.15	10.40	$10.28	2.4%	1.1K	0.51	726
$500.00	Oct 16	0.64	0.66	$0.65	3.1%	1.3K	0.06	820
$430.00	Nov 20	53.80	55.60	$54.70	3.3%	--	0.67	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	60.75	62.25	$61.50	2.4%	176	0.62	1.7K
$490.00	Oct 16	31.35	32.15	$31.75	2.5%	1.1K	0.88	2.0K
$490.00	Nov 20	54.05	55.45	$54.75	2.6%	93	0.58	846
$520.00	Nov 20	74.90	76.85	$75.88	2.6%	58	0.69	522
$547.50	Oct 23	88.50	90.85	$89.68	2.6%	--	0.94	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.74, cheapest $0.53)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 16	0.50	0.55	$0.53	9.4%	227	0.05	63
$500.00	Oct 16	0.64	0.66	$0.65	3.1%	1.3K	0.06	820
$497.50	Oct 16	0.75	0.86	$0.81	13.6%	201	0.07	12
$495.00	Oct 16	0.92	1.02	$0.97	10.3%	372	0.09	36

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	88.10	92.05	$90.07	4.4%	3	0.99	57
$380.00	Oct 16	78.10	81.95	$80.03	4.8%	5	0.99	89
$390.00	Oct 16	68.20	72.15	$70.18	5.6%	--	0.99	120
$400.00	Oct 16	58.35	62.25	$60.30	6.5%	16	0.98	203
$410.00	Oct 16	48.55	52.40	$50.47	7.6%	32	0.95	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	53.30	56.95	$55.13	6.6%	75	1.00	1.1K
$517.50	Oct 16	56.40	59.60	$58.00	5.5%	36	1.00	243
$520.00	Oct 16	58.50	62.30	$60.40	6.3%	135	1.00	1.7K
$522.50	Oct 16	61.15	64.75	$62.95	5.7%	2	1.00	158
$525.00	Oct 16	63.25	66.50	$64.88	5.0%	49	1.00	482

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 58.5K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	3.00	3.15	$3.08	4.9%	1.6K	0.22	779
$470.00	Oct 16	5.80	6.15	$5.98	5.9%	1.5K	0.36	1.1K
$500.00	Oct 16	0.64	0.66	$0.65	3.1%	1.3K	0.06	820
$420.00	Oct 16	39.05	42.90	$40.97	9.4%	1.3K	0.93	1.3K
$440.00	Nov 20	47.90	50.15	$49.03	4.6%	1.2K	0.62	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	3.40	3.65	$3.53	7.1%	3.4K	0.22	2.6K
$450.00	Oct 16	6.15	6.45	$6.30	4.8%	3.1K	0.34	1.9K
$470.00	Oct 16	15.80	16.25	$16.02	2.8%	3.1K	0.64	2.4K
$430.00	Oct 16	1.88	2.01	$1.94	6.7%	2.9K	0.13	744
$480.00	Oct 16	22.45	23.95	$23.20	6.5%	2.2K	0.78	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. 23 strikes (avg 27.4%, max 57.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	102.0%	64.9%	57.2%	1.4K	459
$450.00	Oct 16	Nov 27	99.7%	66.3%	50.4%	658	260
$460.00	Oct 16	Nov 27	95.7%	66.3%	44.4%	1.1K	726
$485.00	Oct 16	Nov 13	91.7%	66.6%	37.6%	780	26
$470.00	Oct 16	Nov 27	93.8%	70.3%	33.5%	1.5K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	102.0%	66.6%	53.1%	3.4K	2.6K
$450.00	Oct 16	Nov 27	99.7%	66.3%	50.4%	3.2K	1.9K
$460.00	Oct 16	Nov 27	95.9%	66.3%	44.8%	2.0K	1.1K
$470.00	Oct 16	Nov 27	93.8%	70.3%	33.5%	3.1K	2.5K
$480.00	Oct 16	Nov 27	92.1%	69.9%	31.7%	2.2K	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 0.55, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$32.33	$17.67	$32.33	80%	0.55	$432.33
$415.00	$440.00	Nov 6	$16.47	$8.53	$16.47	76%	0.52	$431.47
$400.00	$410.00	Nov 20	$6.56	$3.44	$6.56	78%	0.52	$406.56
$460.00	$470.00	Nov 27	$4.15	$5.85	$4.15	54%	1.41	$464.15
$410.00	$420.00	Nov 20	$6.34	$3.66	$6.34	74%	0.58	$416.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$495.00	Oct 23	$1.28	$1.22	$1.28	75%	0.95	$496.22
$415.00	$410.00	Nov 6	$0.85	$4.15	$0.85	24%	4.88	$414.15
$492.50	$490.00	Oct 23	$1.50	$1.00	$1.50	72%	0.67	$491.00
$410.00	$405.00	Oct 23	$0.43	$4.57	$0.43	15%	10.63	$409.57
$480.00	$475.00	Oct 30	$2.68	$2.32	$2.68	60%	0.87	$477.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$490.00	Oct 30	$1.30	$1.30	$1.20	63%	1.08	$488.80
$512.50	$515.00	Oct 16	$0.39	$0.39	$2.11	95%	0.18	$512.89
$470.00	$480.00	Oct 16	$2.90	$2.90	$7.10	64%	0.41	$472.90
$475.00	$480.00	Oct 30	$2.34	$2.34	$2.66	56%	0.88	$477.34
$487.50	$490.00	Oct 23	$0.95	$0.95	$1.55	69%	0.61	$488.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 27	$2.12	$2.12	$2.88	74%	0.74	$402.88
$410.00	$400.00	Nov 6	$2.63	$2.63	$7.37	78%	0.36	$407.37
$385.00	$380.00	Nov 27	$1.60	$1.60	$3.40	81%	0.47	$383.40
$420.00	$410.00	Nov 20	$3.35	$3.35	$6.65	71%	0.50	$416.65
$440.00	$430.00	Nov 20	$4.17	$4.17	$5.83	62%	0.72	$435.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.30, cheapest $9.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.73	99.7%	74.0%
$460.00	Oct 16	Oct 23	$10.02	95.7%	74.8%
$470.00	Oct 16	Oct 23	$9.72	93.8%	73.9%
$445.00	Oct 23	Oct 30	$5.47	75.6%	69.6%
$455.00	Oct 23	Oct 30	$5.85	73.8%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.50	99.7%	74.0%
$460.00	Oct 16	Oct 23	$10.18	95.9%	74.8%
$470.00	Oct 16	Oct 23	$9.98	93.8%	73.9%
$445.00	Oct 23	Oct 30	$5.22	75.6%	69.6%
$455.00	Oct 23	Oct 30	$5.10	73.8%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.49% of stock, avg 12.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$10.28	$10.35	$20.63	$439.37	$480.63	4.49%
$470.00	Oct 16	$5.98	$16.02	$22.00	$448.00	$492.00	4.79%
$450.00	Oct 16	$16.25	$6.30	$22.55	$427.45	$472.55	4.91%
$480.00	Oct 16	$3.08	$23.20	$26.28	$453.72	$506.28	5.72%
$440.00	Oct 16	$23.45	$3.53	$26.98	$413.02	$466.98	5.87%
$485.00	Oct 16	$2.11	$27.40	$29.51	$455.49	$514.51	6.42%
$487.50	Oct 16	$1.75	$29.50	$31.25	$456.25	$518.75	6.80%
$490.00	Oct 16	$1.47	$31.75	$33.22	$456.78	$523.22	7.23%
$430.00	Oct 16	$31.80	$1.94	$33.74	$396.26	$463.74	7.34%
$492.50	Oct 16	$1.20	$33.73	$34.93	$457.57	$527.43	7.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.54% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$1.47	$1.01	$2.48	$417.52	$492.48
$487.50	$420.00	Oct 16	$1.75	$1.01	$2.76	$417.24	$490.26
$490.00	$430.00	Oct 16	$1.47	$1.94	$3.41	$426.59	$493.41
$485.00	$420.00	Oct 16	$2.11	$1.01	$3.12	$416.88	$488.12
$487.50	$430.00	Oct 16	$1.75	$1.94	$3.69	$426.31	$491.19
$485.00	$430.00	Oct 16	$2.11	$1.94	$4.05	$425.95	$489.05
$480.00	$420.00	Oct 16	$3.08	$1.01	$4.09	$415.91	$484.09
$480.00	$430.00	Oct 16	$3.08	$1.94	$5.02	$424.98	$485.02
$490.00	$440.00	Oct 16	$1.47	$3.53	$5.00	$435.00	$495.00
$487.50	$440.00	Oct 16	$1.75	$3.53	$5.28	$434.72	$492.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 2.42, avg credit $2.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	520/525	Nov 27	$3.54	$1.46	40%	2.42	$401.46	$523.54
410/415	510/515	Nov 13	$3.35	$1.65	42%	2.03	$411.65	$513.35
415/420	510/515	Nov 13	$3.42	$1.58	39%	2.16	$416.58	$513.42
380/385	520/525	Nov 27	$3.02	$1.98	46%	1.53	$381.98	$523.02
420/425	510/515	Nov 13	$3.43	$1.57	37%	2.18	$421.57	$513.43
395/400	510/515	Nov 13	$2.90	$2.10	47%	1.38	$397.10	$512.90
390/395	510/515	Nov 13	$2.78	$2.22	49%	1.25	$392.22	$512.78
405/410	510/515	Nov 13	$3.03	$1.97	44%	1.54	$406.97	$513.03
405/410	520/525	Nov 27	$3.24	$1.76	38%	1.84	$406.76	$523.24
370/375	505/510	Nov 6	$2.18	$2.82	57%	0.77	$372.82	$507.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Oct 16	$1.23	$8.77	27%	7.13
$460.00	$470.00	$480.00	Nov 20	$0.12	$9.88	8%	82.33
$460.00	$470.00	$480.00	Oct 16	$1.40	$8.60	29%	6.14
$400.00	$410.00	$420.00	Nov 20	$0.22	$9.78	7%	44.45
$410.00	$420.00	$430.00	Oct 16	$0.33	$9.67	9%	29.30

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.07	$9.93	8%	141.86
$470.00	$480.00	$490.00	Nov 20	$0.12	$9.88	8%	82.33
$440.00	$450.00	$460.00	Oct 16	$1.28	$8.72	27%	6.81
$430.00	$440.00	$450.00	Nov 20	$0.23	$9.77	8%	42.48
$400.00	$410.00	$420.00	Oct 16	$0.08	$9.92	5%	124.00

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 $-7.52, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$7.52	$42.48
$460.00	$470.00	1:2	Oct 16	-$1.68	$8.32
$470.00	$480.00	1:2	Oct 16	-$0.18	$9.82
$450.00	$460.00	1:2	Oct 16	-$4.31	$5.69
$545.00	$547.50	1:2	Oct 16	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Oct 16	-$0.76	$9.24
$460.00	$450.00	1:2	Oct 16	-$2.25	$7.75
$440.00	$430.00	1:2	Oct 16	-$0.35	$9.65
$470.00	$460.00	1:2	Oct 16	-$4.68	$5.32
$430.00	$420.00	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. 126 found (best yield 7.80%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Nov 27	$35.85	0.49	3.4%	7.80%	11.18%	3	--
$480.00	Nov 27	$33.75	0.47	4.5%	7.35%	11.81%	2	3
$490.00	Nov 27	$29.95	0.44	6.6%	6.52%	13.16%	1	3
$470.00	Nov 27	$37.95	0.51	2.3%	8.26%	10.55%	1	--
$495.00	Nov 27	$28.15	0.42	7.7%	6.13%	13.86%	2	1
$500.00	Nov 27	$26.45	0.41	8.8%	5.76%	14.58%	9	33
$505.00	Nov 27	$24.80	0.39	9.9%	5.40%	15.30%	1	22
$460.00	Nov 27	$41.75	0.54	0.1%	9.09%	9.20%	1	--
$510.00	Nov 27	$23.25	0.37	11.0%	5.06%	16.06%	1	17
$520.00	Nov 27	$20.40	0.34	13.2%	4.44%	17.61%	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 32,445

Total Puts 42,136

Put/Call Ratio 1.30

Net Difference -9,691

Prior's Put/Call Breakdown

Total Calls 34,961

Total Puts 21,029

Put/Call Ratio 0.60

Net Difference 13,932

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