DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$463.11 -8.82%

(10/15 10:15) ◀

Thursday, October 15, 2026 (10:20am)

▶ (10/15 10:25)

◀ 10/15 10:20 ▶

Option Volume

Detail

ℹ

Current (10/15 10:20am) 79,862

Calls: 33,659 (42%)

Puts: 46,203 (58%)

Prior (09/16) 61,886

Calls: 38,602 (62%)

Puts: 23,284 (38%)

Current vs Prior +29.05%

Calls: -12.81% (Calls)

Puts: +98.43% (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 -38.18%

Calls: -51.19%

Puts: -23.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:20am) $150.17M

Calls: $51.85M (35%)

Puts: $98.32M (65%)

Prior (09/16) $92.94M

Calls: $73.01M (79%)

Puts: $19.93M (21%)

Current vs Prior +61.59%

Calls: -28.98%

Puts: +393.33%

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 -25.47%

Calls: -59.08%

Puts: +31.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:20am) 1.37

Prior (09/16) 0.60

Current vs Prior +127.57%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +43.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:20am) 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 5.59% | 9.44%5.59% | 17.44%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +12.64% | +11.80%+12.64% | +12.62%

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

Current vs 7-Day Avg -20.79% | -7.61%-50.54% | -13.48%

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

Current vs 7-Day Eod +12.64% | +11.80%+10.79% | +4.11%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.62% | 9.02%

Calls: 4.52% | 9.65%

Puts: 4.73% | 8.39%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -20.21% | +140.53%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +30.51% | +47.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($98.32M). Elevated premium activity with dollar volume up 62% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 128% - 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
10:20	BEARISH	BEARISH	BEARISH
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 246 of results (avg 6.1%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	75.50	78.50	$77.00	3.9%	25	0.78	109
$375.00	Oct 30	89.30	92.90	$91.10	4.0%	10	0.91	1
$440.00	Oct 16	25.80	26.85	$26.33	4.0%	216	0.81	302
$460.00	Nov 20	39.55	41.20	$40.38	4.1%	17	0.55	294
$440.00	Nov 20	50.30	52.45	$51.38	4.2%	1.2K	0.63	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 20	52.00	53.20	$52.60	2.3%	110	0.57	846
$555.00	Oct 16	90.60	93.70	$92.15	3.4%	293	1.00	542
$500.00	Nov 20	57.60	59.65	$58.63	3.5%	179	0.61	1.7K
$552.50	Oct 16	88.00	91.20	$89.60	3.6%	2	1.00	284
$525.00	Nov 6	70.00	72.60	$71.30	3.6%	2	0.76	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.79, cheapest $0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 16	0.65	0.77	$0.71	16.9%	278	0.06	63
$500.00	Oct 16	0.82	0.93	$0.88	12.5%	1.4K	0.08	820

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.73	0.85	$0.79	15.2%	1.7K	0.06	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	81.50	85.50	$83.50	4.8%	5	0.99	89
$390.00	Oct 16	71.55	75.00	$73.28	4.7%	--	0.99	120
$400.00	Oct 16	61.60	65.60	$63.60	6.3%	17	0.98	203
$410.00	Oct 16	51.70	55.50	$53.60	7.1%	32	0.96	178
$420.00	Oct 16	42.10	45.35	$43.73	7.4%	1.3K	0.94	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	50.20	54.05	$52.13	7.4%	76	1.00	1.1K
$517.50	Oct 16	53.05	56.50	$54.78	6.3%	36	1.00	243
$520.00	Oct 16	54.85	58.95	$56.90	7.2%	135	1.00	1.7K
$522.50	Oct 16	57.80	61.30	$59.55	5.9%	3	1.00	158
$525.00	Oct 16	60.50	63.90	$62.20	5.5%	61	1.00	482

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 61.8K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	3.75	4.05	$3.90	7.7%	1.7K	0.26	779
$470.00	Oct 16	6.90	7.45	$7.18	7.7%	1.6K	0.40	1.1K
$500.00	Oct 16	0.82	0.93	$0.88	12.5%	1.4K	0.08	820
$420.00	Oct 16	42.10	45.35	$43.73	7.4%	1.3K	0.94	1.3K
$440.00	Nov 20	50.30	52.45	$51.38	4.2%	1.2K	0.63	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	2.66	2.98	$2.82	11.3%	3.4K	0.20	2.6K
$450.00	Oct 16	4.90	5.30	$5.10	7.8%	3.3K	0.31	1.9K
$430.00	Oct 16	1.44	1.60	$1.52	10.5%	3.1K	0.11	744
$470.00	Oct 16	13.40	14.05	$13.73	4.7%	3.1K	0.60	2.4K
$480.00	Oct 16	20.05	20.90	$20.48	4.2%	2.2K	0.74	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. 25 strikes (avg 27.5%, max 59.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	103.3%	64.6%	59.8%	1.4K	459
$450.00	Oct 16	Nov 27	99.7%	67.1%	48.6%	714	260
$460.00	Oct 16	Nov 27	97.4%	66.9%	45.5%	1.1K	726
$485.00	Oct 16	Nov 13	92.2%	66.8%	38.1%	842	26
$470.00	Oct 16	Nov 27	94.9%	70.1%	35.5%	1.6K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	103.1%	67.6%	52.4%	3.4K	2.6K
$450.00	Oct 16	Nov 27	99.7%	67.1%	48.6%	3.3K	1.9K
$460.00	Oct 16	Nov 27	97.1%	66.9%	45.1%	2.1K	1.1K
$470.00	Oct 16	Nov 27	95.2%	70.1%	35.8%	3.1K	2.5K
$480.00	Oct 16	Nov 27	93.2%	69.8%	33.6%	2.2K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 0.51, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$33.15	$16.85	$33.15	80%	0.51	$433.15
$420.00	$430.00	Nov 20	$5.79	$4.21	$5.79	71%	0.73	$425.79
$510.00	$515.00	Nov 13	$0.48	$4.52	$0.48	33%	9.42	$510.48
$430.00	$440.00	Nov 20	$5.55	$4.45	$5.55	67%	0.80	$435.55
$460.00	$470.00	Nov 20	$4.41	$5.59	$4.41	55%	1.27	$464.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$445.00	Nov 6	$1.42	$3.58	$1.42	41%	2.52	$448.58
$520.00	$515.00	Nov 6	$3.22	$1.78	$3.22	74%	0.55	$516.78
$510.00	$505.00	Oct 30	$3.27	$1.73	$3.27	74%	0.53	$506.73
$507.50	$505.00	Oct 23	$1.60	$0.90	$1.60	79%	0.56	$505.90
$480.00	$477.50	Oct 23	$1.15	$1.35	$1.15	62%	1.17	$478.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.64, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Nov 13	$2.04	$2.04	$2.96	69%	0.69	$517.04
$485.00	$490.00	Nov 13	$2.35	$2.35	$2.65	57%	0.89	$487.35
$470.00	$480.00	Oct 16	$3.28	$3.28	$6.72	60%	0.49	$473.28
$512.50	$515.00	Oct 16	$0.29	$0.29	$2.21	95%	0.13	$512.79
$502.50	$505.00	Oct 23	$0.77	$0.77	$1.73	77%	0.45	$503.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 27	$1.95	$1.95	$3.05	75%	0.64	$403.05
$445.00	$440.00	Nov 27	$2.54	$2.54	$2.46	61%	1.03	$442.46
$380.00	$375.00	Nov 27	$1.45	$1.45	$3.55	82%	0.41	$378.55
$440.00	$430.00	Nov 20	$4.03	$4.03	$5.97	63%	0.68	$435.97
$455.00	$450.00	Nov 27	$2.70	$2.70	$2.30	57%	1.17	$452.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.39, cheapest $8.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$8.90	99.7%	74.1%
$460.00	Oct 16	Oct 23	$10.10	97.4%	73.0%
$470.00	Oct 16	Oct 23	$10.05	94.9%	73.8%
$445.00	Oct 23	Oct 30	$5.52	74.9%	70.2%
$465.00	Oct 23	Oct 30	$5.93	74.4%	69.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.28	99.7%	74.1%
$460.00	Oct 16	Oct 23	$9.99	97.1%	73.0%
$470.00	Oct 16	Oct 23	$10.37	95.2%	73.8%
$445.00	Oct 23	Oct 30	$5.24	74.9%	70.2%
$465.00	Oct 23	Oct 30	$5.53	74.4%	69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.50% of stock, avg 12.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$12.18	$8.68	$20.86	$439.14	$480.86	4.50%
$470.00	Oct 16	$7.18	$13.73	$20.91	$449.09	$490.91	4.52%
$450.00	Oct 16	$18.50	$5.10	$23.60	$426.40	$473.60	5.10%
$480.00	Oct 16	$3.90	$20.48	$24.38	$455.62	$504.38	5.26%
$485.00	Oct 16	$2.77	$24.40	$27.17	$457.83	$512.17	5.87%
$487.50	Oct 16	$2.31	$26.35	$28.66	$458.84	$516.16	6.19%
$440.00	Oct 16	$26.33	$2.82	$29.15	$410.85	$469.15	6.29%
$490.00	Oct 16	$1.93	$28.20	$30.13	$459.87	$520.13	6.51%
$492.50	Oct 16	$1.56	$30.73	$32.29	$460.21	$524.79	6.97%
$495.00	Oct 16	$1.31	$32.78	$34.09	$460.91	$529.09	7.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.59% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$1.93	$0.79	$2.72	$417.28	$492.72
$487.50	$420.00	Oct 16	$2.31	$0.79	$3.10	$416.90	$490.60
$490.00	$430.00	Oct 16	$1.93	$1.52	$3.45	$426.55	$493.45
$487.50	$430.00	Oct 16	$2.31	$1.52	$3.83	$426.17	$491.33
$485.00	$420.00	Oct 16	$2.77	$0.79	$3.56	$416.44	$488.56
$485.00	$430.00	Oct 16	$2.77	$1.52	$4.29	$425.71	$489.29
$490.00	$440.00	Oct 16	$1.93	$2.82	$4.75	$435.25	$494.75
$487.50	$440.00	Oct 16	$2.31	$2.82	$5.13	$434.87	$492.63
$485.00	$440.00	Oct 16	$2.77	$2.82	$5.59	$434.41	$490.59
$480.00	$420.00	Oct 16	$3.90	$0.79	$4.69	$415.31	$484.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 2.55, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	515/520	Nov 13	$3.59	$1.41	47%	2.55	$401.41	$518.59
430/435	515/520	Nov 13	$4.09	$0.91	35%	4.49	$430.91	$519.09
420/425	515/520	Nov 13	$3.82	$1.18	39%	3.24	$421.18	$518.82
390/395	515/520	Nov 13	$3.20	$1.80	50%	1.78	$391.80	$518.20
415/420	515/520	Nov 13	$3.61	$1.39	41%	2.60	$416.39	$518.61
405/410	515/520	Nov 13	$3.31	$1.69	45%	1.96	$406.69	$518.31
410/415	515/520	Nov 13	$3.39	$1.61	43%	2.11	$411.61	$518.39
395/400	515/520	Nov 13	$3.09	$1.91	49%	1.62	$396.91	$518.09
425/430	515/520	Nov 13	$3.62	$1.38	37%	2.62	$426.38	$518.62
425/430	520/525	Nov 6	$3.22	$1.78	43%	1.81	$426.78	$523.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 6.58, 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	30%	6.58
$460.00	$470.00	$480.00	Nov 20	$0.07	$9.93	8%	141.86
$500.00	$510.00	$520.00	Nov 20	$0.13	$9.87	7%	75.92
$420.00	$430.00	$440.00	Nov 20	$0.24	$9.76	8%	40.67
$440.00	$450.00	$460.00	Nov 20	$0.30	$9.70	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$1.47	$8.53	30%	5.80
$430.00	$440.00	$450.00	Nov 20	$0.24	$9.76	8%	40.67
$400.00	$410.00	$420.00	Oct 16	$0.05	$9.95	4%	199.00
$440.00	$450.00	$460.00	Oct 16	$1.30	$8.70	26%	6.69
$420.00	$430.00	$440.00	Oct 16	$0.57	$9.43	13%	16.54

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 $-8.55, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$8.55	$41.45
$460.00	$470.00	1:2	Oct 16	-$2.18	$7.82
$470.00	$480.00	1:2	Oct 16	-$0.62	$9.38
$450.00	$460.00	1:2	Oct 16	-$5.86	$4.14
$517.50	$520.00	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	-$1.52	$8.48
$450.00	$440.00	1:2	Oct 16	-$0.54	$9.46
$470.00	$460.00	1:2	Oct 16	-$3.63	$6.37
$440.00	$430.00	1:2	Oct 16	-$0.22	$9.78
$430.00	$420.00	1:2	Oct 16	-$0.06	$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 5.74%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$505.00	Nov 27	$26.60	0.40	9.1%	5.74%	14.79%	1	22
$490.00	Nov 27	$31.00	0.45	5.8%	6.69%	12.50%	1	3
$475.00	Nov 27	$37.00	0.50	2.6%	7.99%	10.56%	3	--
$495.00	Nov 27	$29.00	0.43	6.9%	6.26%	13.15%	2	1
$480.00	Nov 27	$34.55	0.48	3.6%	7.46%	11.11%	2	3
$470.00	Nov 27	$39.00	0.52	1.5%	8.42%	9.91%	1	--
$500.00	Nov 27	$27.05	0.41	8.0%	5.84%	13.81%	9	33
$510.00	Nov 27	$24.00	0.38	10.1%	5.18%	15.31%	1	17
$520.00	Nov 27	$21.00	0.35	12.3%	4.53%	16.82%	12	11
$525.00	Nov 27	$19.55	0.33	13.4%	4.22%	17.59%	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 33,659

Total Puts 46,203

Put/Call Ratio 1.37

Net Difference -12,544

Prior's Put/Call Breakdown

Total Calls 38,602

Total Puts 23,284

Put/Call Ratio 0.60

Net Difference 15,318

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