DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$461.72 -9.10%

(10/15 10:20) ◀

Thursday, October 15, 2026 (10:25am)

▶ (10/15 10:30)

◀ 10/15 10:25 ▶

Option Volume

Detail

ℹ

Current (10/15 10:25am) 82,178

Calls: 35,074 (43%)

Puts: 47,104 (57%)

Prior (09/16) 64,536

Calls: 39,820 (62%)

Puts: 24,716 (38%)

Current vs Prior +27.34%

Calls: -11.92% (Calls)

Puts: +90.58% (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 -36.39%

Calls: -49.14%

Puts: -21.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:25am) $154.66M

Calls: $52.11M (34%)

Puts: $102.55M (66%)

Prior (09/16) $94.30M

Calls: $72.88M (77%)

Puts: $21.43M (23%)

Current vs Prior +64.00%

Calls: -28.49%

Puts: +378.61%

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 -23.24%

Calls: -58.87%

Puts: +37.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:25am) 1.34

Prior (09/16) 0.62

Current vs Prior +116.37%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +40.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:25am) 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 5.58% | 9.39%5.58% | 17.56%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +12.41% | +11.19%+12.41% | +13.44%

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

Current vs 7-Day Avg -20.95% | -8.11%-50.64% | -12.86%

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

Current vs 7-Day Eod +12.41% | +11.19%+10.57% | +4.86%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.38% | 4.38%

Calls: 3.99% | 4.50%

Puts: 2.76% | 4.27%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -41.62% | +16.80%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg -4.52% | -28.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($102.55M). Elevated premium activity with dollar volume up 64% vs prior. Bearish P/C ratio of 1.34 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
10:25	BEARISH	BEARISH	BEARISH
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 270 of results (avg 5.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	43.80	45.00	$44.40	2.7%	498	0.59	225
$450.00	Oct 16	17.20	17.70	$17.45	2.9%	734	0.69	260
$440.00	Nov 20	49.25	50.75	$50.00	3.0%	1.2K	0.63	157
$400.00	Nov 20	74.90	77.20	$76.05	3.0%	25	0.78	109
$430.00	Oct 16	32.95	34.10	$33.53	3.4%	558	0.89	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 16	25.10	25.60	$25.35	2.0%	1.7K	0.82	1.3K
$480.00	Nov 20	46.85	47.85	$47.35	2.1%	210	0.53	938
$500.00	Nov 20	59.20	60.55	$59.88	2.3%	179	0.61	1.7K
$490.00	Nov 20	52.80	54.05	$53.43	2.3%	112	0.57	846
$470.00	Nov 20	41.05	42.05	$41.55	2.4%	113	0.49	782

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.74, cheapest $0.56)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Oct 16	0.52	0.61	$0.56	16.1%	292	0.05	63
$500.00	Oct 16	0.66	0.75	$0.71	12.7%	1.4K	0.07	820
$497.50	Oct 16	0.84	0.93	$0.89	10.1%	212	0.08	12

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.77	0.84	$0.81	8.6%	1.7K	0.06	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	89.55	93.80	$91.68	4.6%	3	0.99	57
$380.00	Oct 16	79.55	84.05	$81.80	5.5%	5	0.99	89
$390.00	Oct 16	69.60	73.90	$71.75	6.0%	--	0.99	120
$400.00	Oct 16	59.70	64.05	$61.88	7.0%	17	0.98	203
$410.00	Oct 16	50.10	54.20	$52.15	7.9%	32	0.97	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	52.00	55.65	$53.83	6.8%	77	1.00	1.1K
$517.50	Oct 16	54.20	58.10	$56.15	6.9%	36	1.00	243
$520.00	Oct 16	56.70	60.70	$58.70	6.8%	143	1.00	1.7K
$522.50	Oct 16	59.25	63.25	$61.25	6.5%	3	1.00	158
$525.00	Oct 16	61.65	65.55	$63.60	6.1%	68	1.00	482

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 63.2K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	3.35	3.60	$3.48	7.2%	1.7K	0.24	779
$470.00	Oct 16	6.45	6.75	$6.60	4.5%	1.7K	0.38	1.1K
$500.00	Oct 16	0.66	0.75	$0.71	12.7%	1.4K	0.07	820
$420.00	Oct 16	40.50	44.50	$42.50	9.4%	1.3K	0.94	1.3K
$460.00	Oct 16	11.05	11.50	$11.28	4.0%	1.2K	0.54	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	2.88	3.10	$2.99	7.4%	3.4K	0.20	2.6K
$450.00	Oct 16	5.25	5.60	$5.43	6.4%	3.4K	0.32	1.9K
$430.00	Oct 16	1.54	1.63	$1.59	5.7%	3.2K	0.12	744
$470.00	Oct 16	14.30	14.70	$14.50	2.8%	3.1K	0.62	2.4K
$480.00	Oct 16	20.95	22.20	$21.58	5.8%	2.2K	0.76	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 25.7%, max 54.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	100.3%	64.8%	54.8%	1.4K	459
$450.00	Oct 16	Nov 27	97.6%	66.6%	46.6%	738	260
$460.00	Oct 16	Nov 27	94.7%	66.7%	42.0%	1.2K	726
$485.00	Oct 16	Nov 13	90.3%	66.6%	35.7%	890	26
$470.00	Oct 16	Nov 27	92.9%	70.0%	32.7%	1.7K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	100.3%	67.0%	49.6%	3.4K	2.6K
$450.00	Oct 16	Nov 27	97.6%	66.6%	46.6%	3.4K	1.9K
$460.00	Oct 16	Nov 27	94.9%	66.7%	42.4%	2.2K	1.1K
$470.00	Oct 16	Nov 27	92.9%	70.0%	32.7%	3.1K	2.5K
$480.00	Oct 16	Nov 27	91.2%	69.7%	30.9%	2.2K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 286 found (best R:R 0.56, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$32.00	$18.00	$32.00	80%	0.56	$432.00
$415.00	$440.00	Nov 6	$16.60	$8.40	$16.60	76%	0.51	$431.60
$420.00	$430.00	Nov 20	$5.92	$4.08	$5.92	71%	0.69	$425.92
$500.00	$505.00	Nov 27	$1.03	$3.97	$1.03	41%	3.85	$501.03
$445.00	$460.00	Nov 6	$7.77	$7.23	$7.77	62%	0.93	$452.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$485.00	Oct 23	$1.22	$1.28	$1.22	68%	1.05	$486.28
$515.00	$510.00	Nov 6	$3.20	$1.80	$3.20	72%	0.56	$511.80
$497.50	$495.00	Oct 23	$1.58	$0.92	$1.58	74%	0.58	$495.92
$465.00	$460.00	Nov 6	$2.14	$2.86	$2.14	48%	1.34	$462.86
$390.00	$385.00	Nov 6	$0.50	$4.50	$0.50	15%	9.00	$389.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 0.71, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$512.50	$515.00	Oct 16	$0.33	$0.33	$2.17	95%	0.15	$512.83
$470.00	$480.00	Oct 16	$3.12	$3.12	$6.88	62%	0.45	$473.12
$477.50	$480.00	Oct 23	$1.20	$1.20	$1.30	60%	0.92	$478.70
$485.00	$487.50	Oct 30	$1.13	$1.13	$1.37	61%	0.82	$486.13
$482.50	$485.00	Oct 23	$1.05	$1.05	$1.45	64%	0.72	$483.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 27	$2.08	$2.08	$2.92	75%	0.71	$402.92
$380.00	$375.00	Nov 27	$1.50	$1.50	$3.50	82%	0.43	$378.50
$420.00	$410.00	Nov 20	$3.30	$3.30	$6.70	71%	0.49	$416.70
$450.00	$440.00	Nov 20	$4.53	$4.53	$5.47	59%	0.83	$445.47
$400.00	$390.00	Nov 20	$2.55	$2.55	$7.45	78%	0.34	$397.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.46, cheapest $9.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.28	97.6%	74.6%
$460.00	Oct 16	Oct 23	$9.85	94.7%	73.3%
$470.00	Oct 16	Oct 23	$9.92	92.9%	74.2%
$445.00	Oct 23	Oct 30	$5.42	75.4%	69.9%
$455.00	Oct 23	Oct 30	$5.77	74.0%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.90	97.6%	74.6%
$460.00	Oct 16	Oct 23	$10.50	94.9%	73.3%
$470.00	Oct 16	Oct 23	$10.45	92.9%	74.2%
$445.00	Oct 23	Oct 30	$5.07	75.4%	69.9%
$455.00	Oct 23	Oct 30	$5.45	74.0%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.44% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$11.28	$9.20	$20.48	$439.52	$480.48	4.44%
$470.00	Oct 16	$6.60	$14.50	$21.10	$448.90	$491.10	4.57%
$450.00	Oct 16	$17.45	$5.43	$22.88	$427.12	$472.88	4.96%
$480.00	Oct 16	$3.48	$21.58	$25.06	$454.94	$505.06	5.43%
$485.00	Oct 16	$2.41	$25.35	$27.76	$457.24	$512.76	6.01%
$440.00	Oct 16	$25.45	$2.99	$28.44	$411.56	$468.44	6.16%
$487.50	Oct 16	$1.99	$27.55	$29.54	$457.96	$517.04	6.40%
$490.00	Oct 16	$1.65	$29.80	$31.45	$458.55	$521.45	6.81%
$492.50	Oct 16	$1.33	$31.93	$33.26	$459.24	$525.76	7.20%
$430.00	Oct 16	$33.53	$1.59	$35.12	$394.88	$465.12	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.53% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$1.65	$0.81	$2.46	$417.54	$492.46
$487.50	$420.00	Oct 16	$1.99	$0.81	$2.80	$417.20	$490.30
$490.00	$430.00	Oct 16	$1.65	$1.59	$3.24	$426.76	$493.24
$485.00	$420.00	Oct 16	$2.41	$0.81	$3.22	$416.78	$488.22
$487.50	$430.00	Oct 16	$1.99	$1.59	$3.58	$426.42	$491.08
$485.00	$430.00	Oct 16	$2.41	$1.59	$4.00	$426.00	$489.00
$490.00	$440.00	Oct 16	$1.65	$2.99	$4.64	$435.36	$494.64
$487.50	$440.00	Oct 16	$1.99	$2.99	$4.98	$435.02	$492.48
$480.00	$420.00	Oct 16	$3.48	$0.81	$4.29	$415.71	$484.29
$485.00	$440.00	Oct 16	$2.41	$2.99	$5.40	$434.60	$490.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 2.36, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	525/530	Nov 27	$3.51	$1.49	41%	2.36	$401.49	$528.51
400/405	510/515	Nov 13	$3.22	$1.78	45%	1.81	$401.78	$513.22
410/415	520/525	Nov 6	$2.92	$2.08	50%	1.40	$412.08	$522.92
370/375	520/525	Nov 6	$2.25	$2.75	63%	0.82	$372.75	$522.25
375/380	525/530	Nov 27	$2.93	$2.07	49%	1.42	$377.07	$527.93
420/425	520/525	Nov 6	$3.00	$2.00	46%	1.50	$422.00	$523.00
395/400	520/525	Nov 6	$2.42	$2.58	56%	0.94	$397.58	$522.42
390/395	510/515	Nov 13	$2.78	$2.22	49%	1.25	$392.22	$512.78
410/415	500/505	Nov 6	$3.12	$1.88	41%	1.66	$411.88	$503.12
410/415	510/515	Nov 6	$2.90	$2.10	46%	1.38	$412.10	$512.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Oct 16	$0.08	$9.92	20%	124.00
$410.00	$420.00	$430.00	Oct 30	$0.18	$9.82	10%	54.56
$450.00	$460.00	$470.00	Oct 16	$1.49	$8.51	30%	5.71
$460.00	$470.00	$480.00	Oct 16	$1.56	$8.44	30%	5.41
$400.00	$410.00	$420.00	Oct 16	$0.08	$9.92	4%	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Oct 16	$1.53	$8.47	30%	5.54
$440.00	$450.00	$460.00	Nov 20	$0.24	$9.76	8%	40.67
$440.00	$450.00	$460.00	Oct 16	$1.33	$8.67	26%	6.52
$500.00	$510.00	$520.00	Nov 20	$0.20	$9.80	7%	49.00
$470.00	$480.00	$490.00	Nov 20	$0.28	$9.72	8%	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. 87 found (best net $-9.22, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$9.22	$40.78
$460.00	$470.00	1:2	Oct 16	-$1.92	$8.08
$470.00	$480.00	1:2	Oct 16	-$0.36	$9.64
$450.00	$460.00	1:2	Oct 16	-$5.11	$4.89
$547.50	$550.00	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$1.66	$8.34
$450.00	$440.00	1:2	Oct 16	-$0.55	$9.45
$470.00	$460.00	1:2	Oct 16	-$3.90	$6.10
$440.00	$430.00	1:2	Oct 16	-$0.19	$9.81
$430.00	$420.00	1:2	Oct 16	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.72%, avg 2.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$505.00	Nov 27	$26.40	0.40	9.4%	5.72%	15.09%	1	22
$490.00	Nov 27	$30.60	0.45	6.1%	6.63%	12.75%	1	3
$480.00	Nov 27	$34.50	0.48	4.0%	7.47%	11.43%	2	3
$475.00	Nov 27	$36.55	0.50	2.9%	7.92%	10.79%	4	--
$500.00	Nov 27	$27.50	0.41	8.3%	5.96%	14.25%	10	33
$495.00	Nov 27	$28.80	0.43	7.2%	6.24%	13.45%	2	1
$470.00	Nov 27	$38.75	0.52	1.8%	8.39%	10.19%	1	--
$510.00	Nov 27	$23.85	0.38	10.5%	5.17%	15.62%	1	17
$525.00	Nov 27	$19.90	0.34	13.7%	4.31%	18.02%	2	5
$520.00	Nov 27	$20.95	0.35	12.6%	4.54%	17.16%	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 35,074

Total Puts 47,104

Put/Call Ratio 1.34

Net Difference -12,030

Prior's Put/Call Breakdown

Total Calls 39,820

Total Puts 24,716

Put/Call Ratio 0.62

Net Difference 15,104

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