DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$425.00 -6.80%

$459.03 (+8.01%)🌙

as of 09/01 07:59 PM

(9/1 16:00) ◀

Tuesday, September 1, 2026 (6:00pm)

▶

◀ 9/1 18:00

Option Volume

Detail

ℹ

Current (09/01) 276,227

Calls: 136,142 (49%)

Puts: 140,085 (51%)

Prior (08/31) 83,534

Calls: 34,123 (41%)

Puts: 49,411 (59%)

Current vs Prior +230.68%

Calls: +298.97% (Calls)

Puts: +183.51% (Puts)

Prior 7-Day Total 493,127

Calls: 224,125 (45%)

Puts: 269,002 (55%)

Prior 7-Day Average 70,446

Calls: 32,017 (45%)

Puts: 38,428 (55%)

Current vs Prior 7-Day Avg +292.11%

Calls: +325.21%

Puts: +264.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01) $535.07M

Calls: $305.33M (57%)

Puts: $229.74M (43%)

Prior (08/31) $107.58M

Calls: $60.25M (56%)

Puts: $47.33M (44%)

Current vs Prior +397.37%

Calls: +406.80%

Puts: +385.37%

Prior 7-Day Total $651.54M

Calls: $371.06M (57%)

Puts: $280.48M (43%)

Prior 7-Day Average $93.08M

Calls: $53.01M (57%)

Puts: $40.07M (43%)

Current vs Prior 7-Day Avg +474.87%

Calls: +476.00%

Puts: +473.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 1.03

Prior (08/31) 1.45

Current vs Prior -28.94%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -13.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01) 688,309

Calls: 303,272 (44%)

Puts: 385,037 (56%)

Prior (08/31) 652,282

Calls: 288,768 (44%)

Puts: 363,514 (56%)

Current vs Prior +5.52%

Prior 7-Day Total 2,620,653

Calls: 1,294,322 (49%)

Puts: 1,326,331 (51%)

Prior 7-Day Average 374,379

Calls: 184,903 (49%)

Puts: 189,475 (51%)

Current vs Prior 7-Day Avg +83.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 11.19% | 12.99%14.52% | 20.71%

Prior 10.65% | 12.24%13.93% | 20.31%

Current vs Prior +5.06% | +6.12%+4.31% | +1.99%

Prior 7-Day Avg 6.64% | 12.44%11.68% | 21.12%

Current vs 7-Day Avg +68.62% | +4.43%+24.40% | -1.93%

Prior 7-Day Eod 10.65% | 12.24%13.93% | 20.31%

Current vs 7-Day Eod +5.06% | +6.12%+4.31% | +1.99%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.13% | 7.43%

Calls: 1.04% | 7.69%

Puts: 1.22% | 7.16%

Prior 1.13% | 7.43%

Calls: 1.04% | 7.69%

Puts: 1.22% | 7.16%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 2.95% | 7.38%

Calls: 2.21% | 7.17%

Puts: 3.67% | 7.59%

Current vs 7-Day Avg -61.66% | +0.70%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 397% vs prior. Dollar volume significantly above 7-day average (475% higher). Unusually high activity with volume up 231% vs prior - elevated interest. Volume explosion - 292% above 7-day average (276,227 vs avg 70,446).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 381 of results (avg 5.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	79.85	80.90	$80.38	1.3%	63	0.87	733
$425.00	Sep 18	30.95	31.45	$31.20	1.6%	122	0.54	26
$427.50	Sep 4	22.40	22.80	$22.60	1.8%	694	0.51	41
$410.00	Sep 18	38.15	38.90	$38.53	1.9%	65	0.61	4.4K
$430.00	Sep 18	28.65	29.25	$28.95	2.1%	447	0.51	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$502.50	Sep 4	80.60	82.10	$81.35	1.8%	37	0.86	18
$492.50	Sep 4	71.85	73.20	$72.53	1.9%	5	0.83	11
$505.00	Sep 4	82.75	84.35	$83.55	1.9%	11	0.87	50
$445.00	Sep 4	35.40	36.10	$35.75	2.0%	461	0.60	177
$495.00	Sep 4	74.05	75.55	$74.80	2.0%	12	0.84	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 4	0.80	0.92	$0.86	14.0%	4.9K	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 4	83.90	88.20	$86.05	5.0%	1	0.94	6
$345.00	Sep 4	79.50	83.45	$81.47	4.8%	8	0.93	4
$347.50	Sep 4	77.95	80.65	$79.30	3.4%	38	0.93	--
$350.00	Sep 4	75.30	77.40	$76.35	2.8%	40	0.92	7
$352.50	Sep 4	73.30	75.30	$74.30	2.7%	27	0.92	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 4	86.60	90.25	$88.43	4.1%	10	0.89	13
$507.50	Sep 4	84.80	86.60	$85.70	2.1%	13	0.88	6
$505.00	Sep 4	82.75	84.35	$83.55	1.9%	11	0.87	50
$502.50	Sep 4	80.60	82.10	$81.35	1.8%	37	0.86	18
$500.00	Sep 4	77.85	80.00	$78.93	2.7%	41	0.86	137

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 188.9K, top 15.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	21.05	21.50	$21.28	2.1%	15.3K	0.41	14.8K
$400.00	Sep 18	43.75	44.95	$44.35	2.7%	10.0K	0.67	14.4K
$500.00	Sep 4	3.95	4.25	$4.10	7.3%	5.1K	0.14	2.4K
$450.00	Sep 4	14.00	14.40	$14.20	2.8%	4.3K	0.37	544
$470.00	Sep 4	8.75	9.05	$8.90	3.4%	4.1K	0.26	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	12.00	12.25	$12.13	2.1%	7.5K	0.30	3.0K
$340.00	Sep 4	0.80	0.92	$0.86	14.0%	4.9K	0.04	1.1K
$430.00	Sep 4	26.20	26.85	$26.53	2.5%	4.5K	0.51	619
$350.00	Sep 4	1.48	1.55	$1.52	4.6%	3.8K	0.06	1.2K
$370.00	Sep 4	3.80	4.05	$3.93	6.4%	3.1K	0.13	590

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 99.7%, max 127.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Sep 4	Oct 16	154.8%	68.2%	127.0%	600	313
$425.00	Sep 4	Oct 9	157.2%	69.8%	125.2%	653	210
$470.00	Sep 4	Oct 16	158.8%	70.9%	124.0%	4.2K	1.6K
$450.00	Sep 4	Oct 16	158.8%	71.0%	123.8%	4.4K	849
$445.00	Sep 4	Oct 9	163.4%	73.1%	123.6%	1.2K	98

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Sep 4	Oct 16	154.8%	68.2%	127.0%	3.9K	1.1K
$425.00	Sep 4	Oct 9	157.2%	69.8%	125.2%	2.0K	476
$470.00	Sep 4	Oct 16	158.8%	70.9%	124.0%	368	938
$450.00	Sep 4	Oct 16	158.8%	71.0%	123.8%	833	1.1K
$490.00	Sep 4	Oct 16	159.0%	71.2%	123.4%	43	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 0.94, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$420.00	Oct 9	$10.30	$9.70	$10.30	65%	0.94	$410.30
$460.00	$480.00	Oct 9	$5.88	$14.12	$5.88	41%	2.40	$465.88
$370.00	$385.00	Oct 9	$9.88	$5.12	$9.88	76%	0.52	$379.88
$470.00	$480.00	Oct 16	$2.50	$7.50	$2.50	39%	3.00	$472.50
$410.00	$420.00	Oct 16	$4.73	$5.27	$4.73	60%	1.11	$414.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$447.50	Sep 11	$0.92	$1.58	$0.92	61%	1.72	$449.08
$355.00	$350.00	Oct 9	$0.50	$4.50	$0.50	18%	9.00	$354.50
$467.50	$465.00	Sep 4	$1.60	$0.90	$1.60	73%	0.56	$465.90
$375.00	$372.50	Sep 11	$0.30	$2.20	$0.30	19%	7.33	$374.70
$462.50	$460.00	Sep 4	$1.60	$0.90	$1.60	70%	0.56	$460.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.35, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$447.50	Sep 4	$1.47	$1.47	$1.03	60%	1.43	$446.47
$507.50	$510.00	Sep 11	$0.75	$0.75	$1.75	83%	0.43	$508.25
$445.00	$447.50	Sep 11	$1.38	$1.38	$1.12	58%	1.23	$446.38
$455.00	$460.00	Sep 25	$2.17	$2.17	$2.83	59%	0.77	$457.17
$427.50	$430.00	Sep 11	$1.47	$1.47	$1.03	48%	1.43	$428.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$340.00	Oct 16	$2.58	$2.58	$7.42	82%	0.35	$347.42
$380.00	$370.00	Oct 9	$3.50	$3.50	$6.50	73%	0.54	$376.50
$400.00	$390.00	Oct 16	$4.35	$4.35	$5.65	64%	0.77	$395.65
$410.00	$400.00	Oct 16	$4.70	$4.70	$5.30	61%	0.89	$405.30
$390.00	$380.00	Oct 16	$3.90	$3.90	$6.10	68%	0.64	$386.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $3.54, cheapest $3.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Sep 4	Sep 11	$3.21	163.4%	100.3%
$447.50	Sep 4	Sep 11	$3.30	159.1%	98.4%
$457.50	Sep 4	Sep 11	$3.20	159.4%	98.8%
$437.50	Sep 4	Sep 11	$3.45	158.9%	98.5%
$450.00	Sep 4	Sep 11	$3.32	158.8%	98.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Sep 4	Sep 11	$3.83	163.4%	100.3%
$447.50	Sep 4	Sep 11	$3.73	159.1%	98.4%
$457.50	Sep 4	Sep 11	$3.60	159.4%	98.8%
$437.50	Sep 4	Sep 11	$3.70	158.9%	98.5%
$450.00	Sep 4	Sep 11	$2.70	158.8%	98.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 11.08% of stock, avg 15.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Sep 4	$27.38	$19.73	$47.11	$370.39	$464.61	11.08%
$412.50	Sep 4	$29.93	$17.27	$47.20	$365.30	$459.70	11.11%
$415.00	Sep 4	$28.68	$18.55	$47.23	$367.77	$462.23	11.11%
$420.00	Sep 4	$26.20	$21.00	$47.20	$372.80	$467.20	11.11%
$422.50	Sep 4	$24.95	$22.28	$47.23	$375.27	$469.73	11.11%
$410.00	Sep 4	$31.15	$16.10	$47.25	$362.75	$457.25	11.12%
$425.00	Sep 4	$23.75	$23.80	$47.55	$377.45	$472.55	11.19%
$427.50	Sep 4	$22.60	$25.05	$47.65	$379.85	$475.15	11.21%
$407.50	Sep 4	$32.67	$15.03	$47.70	$359.80	$455.20	11.22%
$405.00	Sep 4	$34.00	$13.95	$47.95	$357.05	$452.95	11.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 8.78% of stock, avg 13.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$417.50	Sep 4	$17.58	$19.73	$37.31	$380.19	$477.31
$440.00	$420.00	Sep 4	$17.58	$21.00	$38.58	$381.42	$478.58
$437.50	$417.50	Sep 4	$18.63	$19.73	$38.36	$379.14	$475.86
$437.50	$420.00	Sep 4	$18.63	$21.00	$39.63	$380.37	$477.13
$435.00	$417.50	Sep 4	$19.52	$19.73	$39.25	$378.25	$474.25
$440.00	$422.50	Sep 4	$17.58	$22.28	$39.86	$382.64	$479.86
$437.50	$422.50	Sep 4	$18.63	$22.28	$40.91	$381.59	$478.41
$435.00	$420.00	Sep 4	$19.52	$21.00	$40.52	$379.48	$475.52
$435.00	$422.50	Sep 4	$19.52	$22.28	$41.80	$380.70	$476.80
$432.50	$417.50	Sep 4	$20.53	$19.73	$40.26	$377.24	$472.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.35, avg credit $3.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/360	490/495	Oct 9	$2.87	$2.13	49%	1.35	$357.13	$492.87
355/360	495/500	Oct 9	$2.72	$2.28	50%	1.19	$357.28	$497.72
385/390	470/475	Sep 25	$3.45	$1.55	36%	2.23	$386.55	$473.45
390/395	490/495	Oct 9	$3.40	$1.60	36%	2.12	$391.60	$493.40
365/370	470/475	Sep 25	$2.95	$2.05	44%	1.44	$367.05	$472.95
375/380	470/475	Sep 25	$3.11	$1.89	40%	1.65	$376.89	$473.11
390/395	495/500	Oct 9	$3.25	$1.75	37%	1.86	$391.75	$498.25
345/350	470/475	Sep 25	$2.45	$2.55	52%	0.96	$347.55	$472.45
380/385	470/475	Sep 25	$3.10	$1.90	38%	1.63	$381.90	$473.10
380/385	490/495	Oct 9	$3.00	$2.00	40%	1.50	$382.00	$493.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Oct 16	$0.20	$9.80	8%	49.00
$490.00	$500.00	$510.00	Sep 18	$0.17	$9.83	6%	57.82
$430.00	$440.00	$450.00	Oct 16	$0.24	$9.76	7%	40.67
$350.00	$360.00	$370.00	Sep 11	$0.23	$9.77	7%	42.48
$380.00	$390.00	$400.00	Oct 16	$0.30	$9.70	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 16	$0.20	$9.80	8%	49.00
$450.00	$460.00	$470.00	Oct 16	$0.22	$9.78	7%	44.45
$420.00	$430.00	$440.00	Oct 16	$0.27	$9.73	7%	36.04
$400.00	$405.00	$410.00	Sep 18	$0.07	$4.93	5%	70.43
$430.00	$440.00	$450.00	Oct 16	$0.32	$9.68	7%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.63, 25 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$510.00	1:2	Sep 18	-$5.82	$4.18
$490.00	$500.00	1:2	Sep 18	-$7.23	$2.77
$460.00	$480.00	1:2	Oct 9	-$14.32	$5.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$340.00	1:2	Sep 4	-$0.63	$1.87
$347.50	$345.00	1:2	Sep 4	-$0.87	$1.63
$345.00	$342.50	1:2	Sep 4	-$1.06	$1.44
$350.00	$347.50	1:2	Sep 4	-$1.22	$1.28
$350.00	$340.00	1:2	Sep 18	-$2.04	$7.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 6.44%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Oct 16	$27.35	0.42	8.2%	6.44%	14.67%	141	700
$450.00	Oct 16	$30.50	0.46	5.9%	7.18%	13.06%	118	305
$440.00	Oct 16	$34.50	0.49	3.5%	8.12%	11.65%	190	265
$480.00	Oct 16	$22.05	0.36	12.9%	5.19%	18.13%	176	567
$470.00	Oct 16	$24.15	0.39	10.6%	5.68%	16.27%	103	465
$430.00	Oct 16	$38.50	0.53	1.2%	9.06%	10.24%	124	268
$490.00	Oct 16	$19.00	0.33	15.3%	4.47%	19.76%	60	128
$500.00	Oct 16	$17.00	0.30	17.6%	4.00%	21.65%	223	734
$445.00	Oct 9	$29.45	0.47	4.7%	6.93%	11.64%	6	2
$450.00	Oct 9	$27.60	0.45	5.9%	6.49%	12.38%	4	1

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 136,142

Total Puts 140,085

Put/Call Ratio 1.03

Net Difference -3,943

Prior's Put/Call Breakdown

Total Calls 34,123

Total Puts 49,411

Put/Call Ratio 1.45

Net Difference -15,288

Prior 7-Day Put/Call Summary

Total Calls 224,125

Total Puts 269,002

Average Put/Call Ratio 1.20

Ratio Trend Falling

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