DELL - Options Database

DELL

DELL TECHNOLOGIES IN Class C

$459.30 -9.57%

(10/15 10:25) ◀

Thursday, October 15, 2026 (10:30am)

▶ (10/15 10:35)

◀ 10/15 10:30 ▶

Option Volume

Detail

ℹ

Current (10/15 10:30am) 85,295

Calls: 36,280 (43%)

Puts: 49,015 (57%)

Prior (09/16) 66,975

Calls: 40,951 (61%)

Puts: 26,024 (39%)

Current vs Prior +27.35%

Calls: -11.41% (Calls)

Puts: +88.35% (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 -33.98%

Calls: -47.39%

Puts: -18.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:30am) $163.24M

Calls: $52.31M (32%)

Puts: $110.92M (68%)

Prior (09/16) $92.90M

Calls: $68.62M (74%)

Puts: $24.28M (26%)

Current vs Prior +75.71%

Calls: -23.76%

Puts: +356.81%

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 -18.98%

Calls: -58.71%

Puts: +48.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:30am) 1.35

Prior (09/16) 0.64

Current vs Prior +112.59%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +41.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:30am) 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 5.70% | 9.33%5.70% | 17.41%

Prior 4.97% | 8.45%4.97% | 15.48%

Current vs Prior +14.84% | +10.41%+14.84% | +12.42%

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

Current vs 7-Day Avg -19.24% | -8.76%-49.57% | -13.64%

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

Current vs 7-Day Eod +14.84% | +10.41%+12.96% | +3.92%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.81% | 9.28%

Calls: 3.82% | 8.21%

Puts: 3.81% | 10.34%

Prior 5.79% | 3.75%

Calls: 9.39% | 5.12%

Puts: 2.20% | 2.37%

Current vs Prior -34.20% | +147.47%

Prior 7-Day Avg 3.54% | 6.11%

Calls: 4.05% | 6.18%

Puts: 3.03% | 6.03%

Current vs 7-Day Avg +7.63% | +51.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($110.92M). Elevated premium activity with dollar volume up 76% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 113% - 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
10:30	BEARISH	BEARISH	BEARISH
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 240 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	30.80	31.60	$31.20	2.6%	745	0.88	757
$460.00	Oct 16	9.75	10.05	$9.90	3.0%	1.3K	0.52	726
$440.00	Oct 16	22.65	23.40	$23.03	3.3%	228	0.80	302
$450.00	Oct 16	15.40	16.00	$15.70	3.8%	742	0.67	260
$370.00	Nov 20	95.85	99.65	$97.75	3.9%	--	0.87	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Oct 16	27.35	28.10	$27.73	2.7%	1.7K	0.83	1.3K
$465.00	Oct 30	28.20	29.05	$28.63	3.0%	177	0.50	130
$460.00	Oct 30	25.70	26.55	$26.13	3.3%	140	0.47	487
$540.00	Nov 20	90.60	93.60	$92.10	3.3%	3	0.75	615
$500.00	Nov 20	60.20	62.20	$61.20	3.3%	179	0.61	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.57)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.54	0.61	$0.57	12.3%	1.5K	0.06	820
$497.50	Oct 16	0.64	0.75	$0.70	15.7%	212	0.07	12
$495.00	Oct 16	0.85	0.93	$0.89	9.0%	511	0.09	36

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	0.94	1.00	$0.97	6.2%	1.7K	0.07	1.5K

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
$370.00	Oct 16	87.80	91.50	$89.65	4.1%	3	0.99	57
$380.00	Oct 16	78.15	81.50	$79.83	4.2%	5	0.99	89
$390.00	Oct 16	68.35	71.50	$69.93	4.5%	--	0.98	120
$400.00	Oct 16	58.25	61.80	$60.03	5.9%	17	0.98	203
$410.00	Oct 16	48.25	51.95	$50.10	7.4%	32	0.97	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	53.80	57.90	$55.85	7.3%	78	1.00	1.1K
$517.50	Oct 16	56.25	59.50	$57.88	5.6%	36	1.00	243
$520.00	Oct 16	58.75	62.55	$60.65	6.3%	145	1.00	1.7K
$522.50	Oct 16	61.25	65.05	$63.15	6.0%	3	1.00	158
$525.00	Oct 16	63.75	67.30	$65.53	5.4%	83	1.00	482

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 65.4K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	2.76	2.97	$2.87	7.3%	1.8K	0.23	779
$470.00	Oct 16	5.50	5.75	$5.63	4.4%	1.8K	0.36	1.1K
$500.00	Oct 16	0.54	0.61	$0.57	12.3%	1.5K	0.06	820
$460.00	Oct 16	9.75	10.05	$9.90	3.0%	1.3K	0.52	726
$420.00	Oct 16	38.40	42.45	$40.42	10.0%	1.3K	0.93	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	3.40	3.65	$3.53	7.1%	3.8K	0.21	2.6K
$450.00	Oct 16	6.15	6.45	$6.30	4.8%	3.6K	0.33	1.9K
$430.00	Oct 16	1.84	1.97	$1.91	6.8%	3.2K	0.12	744
$470.00	Oct 16	16.05	16.65	$16.35	3.7%	3.1K	0.64	2.4K
$480.00	Oct 16	22.40	24.45	$23.42	8.8%	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 25.6%, max 54.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 20	99.5%	64.6%	54.0%	1.5K	459
$450.00	Oct 16	Nov 27	96.8%	66.1%	46.3%	746	260
$460.00	Oct 16	Nov 27	95.1%	66.1%	43.9%	1.3K	726
$485.00	Oct 16	Nov 13	89.5%	66.6%	34.4%	913	26
$470.00	Oct 16	Nov 27	92.1%	69.9%	31.9%	1.8K	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Oct 16	Nov 27	100.2%	66.6%	50.6%	3.8K	2.6K
$450.00	Oct 16	Nov 27	96.9%	66.2%	46.3%	3.6K	1.9K
$460.00	Oct 16	Nov 27	95.3%	66.1%	44.2%	2.2K	1.1K
$470.00	Oct 16	Nov 27	92.1%	69.9%	31.9%	3.1K	2.5K
$480.00	Oct 16	Nov 27	90.5%	69.3%	30.6%	2.2K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 0.57, avg 3.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Nov 13	$31.77	$18.23	$31.77	80%	0.57	$431.77
$415.00	$440.00	Nov 6	$16.00	$9.00	$16.00	76%	0.56	$431.00
$495.00	$500.00	Nov 27	$0.72	$4.28	$0.72	42%	5.94	$495.72
$480.00	$490.00	Nov 20	$3.23	$6.77	$3.23	46%	2.10	$483.23
$450.00	$460.00	Nov 20	$4.52	$5.48	$4.52	59%	1.21	$454.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$497.50	Oct 23	$1.40	$1.10	$1.40	76%	0.79	$498.60
$472.50	$470.00	Oct 23	$1.20	$1.30	$1.20	57%	1.08	$471.30
$492.50	$490.00	Oct 23	$1.60	$0.90	$1.60	72%	0.56	$490.90
$470.00	$465.00	Oct 30	$2.40	$2.60	$2.40	53%	1.08	$467.60
$490.00	$487.50	Oct 23	$1.58	$0.92	$1.58	70%	0.58	$488.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 0.50, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Oct 30	$2.98	$2.98	$2.02	50%	1.48	$467.98
$545.00	$550.00	Nov 6	$1.25	$1.25	$3.75	82%	0.33	$546.25
$512.50	$515.00	Oct 16	$0.34	$0.34	$2.16	95%	0.16	$512.84
$502.50	$505.00	Oct 23	$0.77	$0.77	$1.73	78%	0.45	$503.27
$487.50	$490.00	Oct 30	$1.07	$1.07	$1.43	63%	0.75	$488.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 23	$1.67	$1.67	$3.33	92%	0.50	$373.33
$405.00	$400.00	Nov 27	$2.04	$2.04	$2.96	75%	0.69	$402.96
$420.00	$410.00	Nov 20	$3.29	$3.29	$6.71	71%	0.49	$416.71
$440.00	$435.00	Nov 13	$2.40	$2.40	$2.60	63%	0.92	$437.60
$385.00	$370.00	Nov 13	$2.40	$2.40	$12.60	85%	0.19	$382.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.34, cheapest $9.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.50	96.8%	72.9%
$460.00	Oct 16	Oct 23	$9.90	95.1%	72.0%
$470.00	Oct 16	Oct 23	$9.62	92.1%	72.7%
$445.00	Oct 23	Oct 30	$5.73	74.3%	68.3%
$455.00	Oct 23	Oct 30	$5.75	73.0%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Oct 16	Oct 23	$9.55	96.9%	72.9%
$460.00	Oct 16	Oct 23	$9.80	95.3%	72.0%
$470.00	Oct 16	Oct 23	$9.65	92.1%	72.7%
$445.00	Oct 23	Oct 30	$4.78	74.3%	68.2%
$455.00	Oct 23	Oct 30	$5.58	73.0%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.44% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Oct 16	$9.90	$10.50	$20.40	$439.60	$480.40	4.44%
$450.00	Oct 16	$15.70	$6.30	$22.00	$428.00	$472.00	4.79%
$470.00	Oct 16	$5.63	$16.35	$21.98	$448.02	$491.98	4.79%
$480.00	Oct 16	$2.87	$23.42	$26.29	$453.71	$506.29	5.72%
$440.00	Oct 16	$23.03	$3.53	$26.56	$413.44	$466.56	5.78%
$485.00	Oct 16	$1.96	$27.73	$29.69	$455.31	$514.69	6.46%
$487.50	Oct 16	$1.61	$29.92	$31.53	$455.97	$519.03	6.86%
$430.00	Oct 16	$31.20	$1.91	$33.11	$396.89	$463.11	7.21%
$490.00	Oct 16	$1.32	$32.13	$33.45	$456.55	$523.45	7.28%
$492.50	Oct 16	$1.07	$34.30	$35.37	$457.13	$527.87	7.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.50% of stock, avg 9.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$420.00	Oct 16	$1.32	$0.97	$2.29	$417.71	$492.29
$487.50	$420.00	Oct 16	$1.61	$0.97	$2.58	$417.42	$490.08
$490.00	$430.00	Oct 16	$1.32	$1.91	$3.23	$426.77	$493.23
$485.00	$420.00	Oct 16	$1.96	$0.97	$2.93	$417.07	$487.93
$487.50	$430.00	Oct 16	$1.61	$1.91	$3.52	$426.48	$491.02
$485.00	$430.00	Oct 16	$1.96	$1.91	$3.87	$426.13	$488.87
$480.00	$420.00	Oct 16	$2.87	$0.97	$3.84	$416.16	$483.84
$490.00	$440.00	Oct 16	$1.32	$3.53	$4.85	$435.15	$494.85
$480.00	$430.00	Oct 16	$2.87	$1.91	$4.78	$425.22	$484.78
$487.50	$440.00	Oct 16	$1.61	$3.53	$5.14	$434.86	$492.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 1.00, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/375	488/490	Oct 23	$2.50	$2.50	60%	1.00	$372.50	$490.00
420/425	510/515	Nov 13	$3.62	$1.38	37%	2.62	$421.38	$513.62
370/375	485/488	Oct 23	$2.54	$2.46	58%	1.03	$372.46	$487.54
410/415	510/515	Nov 13	$3.33	$1.67	41%	1.99	$411.67	$513.33
370/375	510/515	Nov 6	$2.40	$2.60	59%	0.92	$372.60	$512.40
395/400	510/515	Nov 13	$2.98	$2.02	47%	1.48	$397.02	$512.98
370/375	520/525	Nov 6	$2.16	$2.84	63%	0.76	$372.84	$522.16
375/380	510/515	Nov 6	$2.39	$2.61	58%	0.92	$377.61	$512.39
395/400	510/515	Nov 6	$2.66	$2.34	52%	1.14	$397.34	$512.66
375/380	520/525	Nov 6	$2.15	$2.85	62%	0.75	$377.85	$522.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 7.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.08	$9.92	7%	124.00
$430.00	$440.00	$450.00	Oct 16	$0.84	$9.16	21%	10.90
$520.00	$530.00	$540.00	Nov 20	$0.07	$9.93	6%	141.86
$450.00	$460.00	$470.00	Oct 16	$1.53	$8.47	31%	5.54
$460.00	$470.00	$480.00	Oct 16	$1.51	$8.49	30%	5.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Oct 16	$1.22	$8.78	30%	7.20
$450.00	$460.00	$470.00	Oct 16	$1.65	$8.35	31%	5.06
$440.00	$450.00	$460.00	Oct 16	$1.43	$8.57	27%	5.99
$455.00	$460.00	$465.00	Oct 23	$0.10	$4.90	8%	49.00
$410.00	$420.00	$430.00	Oct 16	$0.37	$9.63	9%	26.03

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 $-8.06, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Nov 13	-$8.06	$41.94
$460.00	$470.00	1:2	Oct 16	-$1.36	$8.64
$470.00	$480.00	1:2	Oct 16	-$0.11	$9.89
$450.00	$460.00	1:2	Oct 16	-$4.10	$5.90
$517.50	$520.00	1:2	Oct 16	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Oct 16	-$2.10	$7.90
$450.00	$440.00	1:2	Oct 16	-$0.76	$9.24
$440.00	$430.00	1:2	Oct 16	-$0.29	$9.71
$470.00	$460.00	1:2	Oct 16	-$4.65	$5.35
$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. 126 found (best yield 5.99%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 27	$27.50	0.41	8.9%	5.99%	14.85%	10	33
$505.00	Nov 27	$25.25	0.40	9.9%	5.50%	15.45%	1	22
$490.00	Nov 27	$29.65	0.44	6.7%	6.46%	13.14%	1	3
$475.00	Nov 27	$35.10	0.49	3.4%	7.64%	11.06%	4	--
$470.00	Nov 27	$37.25	0.51	2.3%	8.11%	10.44%	1	--
$480.00	Nov 27	$32.80	0.48	4.5%	7.14%	11.65%	2	3
$495.00	Nov 27	$27.30	0.42	7.8%	5.94%	13.72%	2	1
$510.00	Nov 27	$22.65	0.38	11.0%	4.93%	15.97%	1	17
$460.00	Nov 27	$41.40	0.55	0.1%	9.01%	9.17%	2	--
$520.00	Nov 27	$20.05	0.34	13.2%	4.37%	17.58%	19	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 36,280

Total Puts 49,015

Put/Call Ratio 1.35

Net Difference -12,735

Prior's Put/Call Breakdown

Total Calls 40,951

Total Puts 26,024

Put/Call Ratio 0.64

Net Difference 14,927

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