Tour v531
DELL
DELL TECHNOLOGIES IN Class C
$463.12 -8.82%
◀ 10/15 10:35 ▶

Option Volume

Detail
ℹ
Current (10/15 10:35am) 89,617
Calls: 38,144 (43%)
Puts: 51,473 (57%)
Prior (09/16) 70,409
Calls: 42,114 (60%)
Puts: 28,295 (40%)
Current vs Prior +27.28%
Calls: -9.43% (Calls)
Puts: +81.92% (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 -30.63%
Calls: -44.69%
Puts: -14.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 10:35am) $172.82M
Calls: $58.79M (34%)
Puts: $114.03M (66%)
Prior (09/16) $96.42M
Calls: $67.88M (70%)
Puts: $28.54M (30%)
Current vs Prior +79.24%
Calls: -13.40%
Puts: +299.62%
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 -14.23%
Calls: -53.61%
Puts: +52.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:35am) 1.35
Prior (09/16) 0.67
Current vs Prior +100.85%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg +40.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 10:35am) 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
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 5.45% | 9.30%5.45% | 17.51%
Prior 4.97% | 8.45%4.97% | 15.48%
Current vs Prior +9.76% | +10.09%+9.77% | +13.11%
Prior 7-Day Avg 7.06% | 10.22%11.31% | 20.16%
Current vs 7-Day Avg -22.81% | -9.03%-51.80% | -13.11%
Prior 7-Day Eod 4.97% | 8.45%5.05% | 16.75%
Current vs 7-Day Eod +9.76% | +10.09%+7.97% | +4.56%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 6.28%
Calls: 4.26% | 5.70%
Puts: 3.70% | 6.86%
Prior 5.79% | 3.75%
Calls: 9.39% | 5.12%
Puts: 2.20% | 2.37%
Current vs Prior -31.26% | +67.47%
Prior 7-Day Avg 3.54% | 6.11%
Calls: 4.05% | 6.18%
Puts: 3.03% | 6.03%
Current vs 7-Day Avg +12.43% | +2.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($114.03M). Elevated premium activity with dollar volume up 79% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 101% - 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)
TimeSmart MoneyRetailOverall
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 277 of results (avg 6.1%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1618.0018.40$18.202.2%7610.72260
$440.00Nov 2050.4052.05$51.223.2%1.2K0.64157
$460.00Nov 2039.6040.95$40.283.4%320.55294
$450.00Nov 2044.7046.30$45.503.5%7630.59225
$400.00Nov 1373.3576.00$74.683.5%20.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2058.5059.85$59.182.3%1900.601.7K
$490.00Nov 2051.9553.30$52.632.6%1300.56846
$450.00Nov 2030.3031.10$30.702.6%1870.401.4K
$485.00Oct 1623.8024.45$24.132.7%1.7K0.801.3K
$540.00Nov 2087.9590.60$89.283.0%30.74615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.77)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.720.81$0.7711.7%1.6K0.08820
$502.50Oct 160.610.66$0.647.8%3000.0663
$497.50Oct 160.880.99$0.9411.7%2160.0912
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.200.21$0.214.8%1.4K0.024.4K
$420.00Oct 160.650.72$0.6910.1%1.8K0.051.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1681.4585.85$83.655.3%50.9989
$390.00Oct 1671.4575.90$73.686.0%--0.99120
$400.00Oct 1662.0565.70$63.885.7%170.98203
$410.00Oct 1652.0056.00$54.007.4%320.97178
$420.00Oct 1642.5046.00$44.257.9%1.3K0.951.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Oct 1650.1552.85$51.505.2%781.001.1K
$517.50Oct 1652.2556.00$54.136.9%361.00243
$520.00Oct 1655.3558.10$56.734.8%1601.001.7K
$522.50Oct 1657.3061.25$59.286.7%131.00158
$525.00Oct 1661.0062.85$61.933.0%941.00482

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 68.2K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Oct 163.503.80$3.658.2%1.9K0.27779
$470.00Oct 166.707.15$6.936.5%1.9K0.421.1K
$500.00Oct 160.720.81$0.7711.7%1.6K0.08820
$460.00Oct 1611.5012.00$11.754.3%1.5K0.57726
$420.00Oct 1642.5046.00$44.257.9%1.3K0.951.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 162.422.71$2.5711.3%3.9K0.172.6K
$450.00Oct 164.555.00$4.789.4%3.6K0.281.9K
$470.00Oct 1613.2513.75$13.503.7%3.2K0.592.4K
$430.00Oct 161.271.39$1.339.0%3.2K0.10744
$460.00Oct 168.158.55$8.354.8%2.3K0.431.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 24.5%, max 52.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Oct 16Nov 2099.0%65.0%52.3%1.5K459
$450.00Oct 16Nov 2796.0%66.7%43.9%765260
$460.00Oct 16Nov 2794.0%66.3%41.8%1.5K726
$485.00Oct 16Nov 1389.1%66.0%35.0%95426
$470.00Oct 16Nov 2791.7%70.0%31.0%1.9K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Oct 16Nov 2798.8%67.9%45.6%3.9K2.6K
$450.00Oct 16Nov 2795.8%66.6%43.9%3.6K1.9K
$460.00Oct 16Nov 2793.8%66.3%41.4%2.3K1.1K
$470.00Oct 16Nov 2792.2%70.1%31.5%3.2K2.5K
$487.50Oct 16Oct 3089.0%68.7%29.6%184115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 0.53, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$450.00Nov 13$32.78$17.22$32.7880%0.53$432.78
$430.00$440.00Nov 20$5.73$4.27$5.7368%0.75$435.73
$460.00$470.00Nov 27$4.52$5.48$4.5255%1.21$464.52
$500.00$505.00Nov 27$1.23$3.77$1.2342%3.07$501.23
$510.00$515.00Nov 13$0.80$4.20$0.8033%5.25$510.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$410.00Nov 13$0.70$4.30$0.7025%6.14$414.30
$420.00$415.00Nov 6$0.75$4.25$0.7526%5.67$419.25
$500.00$497.50Oct 23$1.42$1.08$1.4275%0.76$498.58
$507.50$505.00Oct 23$1.58$0.92$1.5879%0.58$505.92
$455.00$450.00Nov 13$1.70$3.30$1.7043%1.94$453.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 0.42, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$512.50$515.00Oct 16$0.30$0.30$2.2095%0.14$512.80
$520.00$525.00Nov 6$1.38$1.38$3.6274%0.38$521.38
$472.50$475.00Oct 23$1.23$1.23$1.2755%0.97$473.73
$515.00$520.00Nov 13$1.62$1.62$3.3868%0.48$516.62
$470.00$480.00Oct 16$3.28$3.28$6.7258%0.49$473.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$390.00Nov 27$2.97$2.97$7.0377%0.42$397.03
$420.00$415.00Nov 13$2.17$2.17$2.8372%0.77$417.83
$455.00$450.00Nov 27$2.92$2.92$2.0858%1.40$452.08
$425.00$420.00Nov 6$2.13$2.13$2.8772%0.74$422.87
$420.00$410.00Nov 20$3.28$3.28$6.7272%0.49$416.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.02, cheapest $10.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Oct 16Oct 23$10.1894.0%71.6%
$470.00Oct 16Oct 23$10.3291.7%73.8%
$455.00Oct 23Oct 30$5.4773.5%67.8%
$445.00Oct 23Oct 30$5.3074.2%69.0%
$465.00Oct 23Oct 30$5.8273.6%69.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Oct 16Oct 23$10.1393.8%71.6%
$470.00Oct 16Oct 23$10.1092.2%73.8%
$455.00Oct 23Oct 30$5.2273.5%67.9%
$445.00Oct 23Oct 30$5.1774.0%69.0%
$465.00Oct 23Oct 30$5.5273.6%69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.34% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Oct 16$11.75$8.35$20.10$439.90$480.104.34%
$470.00Oct 16$6.93$13.50$20.43$449.57$490.434.41%
$450.00Oct 16$18.20$4.78$22.98$427.02$472.984.96%
$480.00Oct 16$3.65$20.13$23.78$456.22$503.785.13%
$485.00Oct 16$2.55$24.13$26.68$458.32$511.685.76%
$487.50Oct 16$2.11$26.30$28.41$459.09$515.916.13%
$440.00Oct 16$26.03$2.57$28.60$411.40$468.606.18%
$490.00Oct 16$1.74$28.53$30.27$459.73$520.276.54%
$492.50Oct 16$1.42$30.58$32.00$460.50$524.506.91%
$495.00Oct 16$1.17$32.53$33.70$461.30$528.707.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 9.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$420.00Oct 16$1.74$0.69$2.43$417.57$492.43
$487.50$420.00Oct 16$2.11$0.69$2.80$417.20$490.30
$490.00$430.00Oct 16$1.74$1.33$3.07$426.93$493.07
$487.50$430.00Oct 16$2.11$1.33$3.44$426.56$490.94
$485.00$420.00Oct 16$2.55$0.69$3.24$416.76$488.24
$485.00$430.00Oct 16$2.55$1.33$3.88$426.12$488.88
$490.00$440.00Oct 16$1.74$2.57$4.31$435.69$494.31
$487.50$440.00Oct 16$2.11$2.57$4.68$435.32$492.18
$485.00$440.00Oct 16$2.55$2.57$5.12$434.88$490.12
$480.00$420.00Oct 16$3.65$0.69$4.34$415.66$484.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 3.13, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
415/420515/520Nov 13$3.79$1.2141%3.13$416.21$518.79
420/425520/525Nov 6$3.51$1.4946%2.36$421.49$523.51
420/425510/515Nov 6$3.58$1.4242%2.52$421.42$513.58
415/420520/525Nov 13$3.47$1.5343%2.27$416.53$523.47
395/400515/520Nov 13$3.14$1.8649%1.69$396.86$518.14
390/395520/525Nov 6$2.58$2.4258%1.07$392.42$522.58
420/425500/505Nov 6$3.58$1.4237%2.52$421.42$503.58
420/425505/510Nov 6$3.46$1.5440%2.25$421.54$508.46
400/405515/520Nov 13$3.10$1.9047%1.63$401.90$518.10
395/400520/525Nov 13$2.82$2.1851%1.29$397.18$522.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 16$0.08$9.9212%124.00
$460.00$470.00$480.00Oct 16$1.54$8.4631%5.49
$450.00$460.00$470.00Oct 16$1.63$8.3730%5.13
$440.00$445.00$450.00Oct 23$0.07$4.937%70.43
$480.00$490.00$500.00Nov 20$0.32$9.688%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$1.48$8.5231%5.76
$410.00$420.00$430.00Nov 20$0.14$9.868%70.43
$390.00$400.00$410.00Nov 20$0.10$9.906%99.00
$450.00$460.00$470.00Oct 16$1.58$8.4230%5.33
$460.00$470.00$480.00Nov 20$0.27$9.738%36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-9.12, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$450.001:2Nov 13-$9.12$40.88
$460.00$470.001:2Oct 16-$2.11$7.89
$470.00$480.001:2Oct 16-$0.37$9.63
$450.00$460.001:2Oct 16-$5.30$4.70
$525.00$527.501:2Oct 16$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$1.21$8.79
$470.00$460.001:2Oct 16-$3.20$6.80
$450.00$440.001:2Oct 16-$0.36$9.64
$440.00$430.001:2Oct 16-$0.09$9.91
$430.00$420.001:2Oct 16-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.79%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Nov 27$26.800.409.0%5.79%14.83%122
$490.00Nov 27$31.000.455.8%6.69%12.50%13
$475.00Nov 27$37.100.502.6%8.01%10.58%4--
$500.00Nov 27$27.500.428.0%5.94%13.90%1133
$480.00Nov 27$34.800.483.6%7.51%11.16%1023
$470.00Nov 27$39.250.521.5%8.48%9.96%1--
$495.00Nov 27$29.150.436.9%6.29%13.18%21
$510.00Nov 27$24.150.3810.1%5.21%15.34%117
$520.00Nov 27$21.200.3512.3%4.58%16.86%1911
$525.00Nov 27$20.000.3413.4%4.32%17.68%25

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 38,144
Total Puts 51,473
Put/Call Ratio 1.35
Net Difference -13,329

Prior's Put/Call Breakdown

Total Calls 42,114
Total Puts 28,295
Put/Call Ratio 0.67
Net Difference 13,819

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All