DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$496.26 +2.43%

(8/12 18:28) ◀

Thursday, August 13, 2026 (9:35am)

▶ (8/13 09:40)

◀ 8/13 09:35 ▶

Option Volume

Detail

ℹ

Current (08/13 9:35am) 19,174

Calls: 14,345 (75%)

Puts: 4,829 (25%)

Prior (07/22) 7,691

Calls: 6,352 (83%)

Puts: 1,339 (17%)

Current vs Prior +149.30%

Calls: +125.83% (Calls)

Puts: +260.64% (Puts)

Prior 7-Day Total 291,845

Calls: 168,028 (58%)

Puts: 123,817 (42%)

Prior 7-Day Average 41,692

Calls: 24,004 (58%)

Puts: 17,688 (42%)

Current vs Prior 7-Day Avg -54.01%

Calls: -40.24%

Puts: -72.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 9:35am) $27.00M

Calls: $21.34M (79%)

Puts: $5.66M (21%)

Prior (07/22) $14.18M

Calls: $12.66M (89%)

Puts: $1.52M (11%)

Current vs Prior +90.41%

Calls: +68.61%

Puts: +271.47%

Prior 7-Day Total $394.65M

Calls: $322.43M (82%)

Puts: $72.22M (18%)

Prior 7-Day Average $56.38M

Calls: $46.06M (82%)

Puts: $10.32M (18%)

Current vs Prior 7-Day Avg -52.10%

Calls: -53.67%

Puts: -45.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 9:35am) 0.34

Prior (07/22) 0.21

Current vs Prior +59.69%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -57.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 9:35am) 725,530

Calls: 334,248 (46%)

Puts: 391,282 (54%)

Prior (07/22) 589,198

Calls: 274,921 (47%)

Puts: 314,277 (53%)

Current vs Prior +23.14%

Prior 7-Day Total 3,905,189

Calls: 1,574,767 (44%)

Puts: 2,004,476 (56%)

Prior 7-Day Average 557,884

Calls: 224,966 (44%)

Puts: 286,353 (56%)

Current vs Prior 7-Day Avg +30.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 4.66% | 9.38%9.38% | 22.21%

Prior 10.34% | 13.08%19.89% | 29.55%

Current vs Prior -54.96% | -28.26%-52.84% | -24.85%

Prior 7-Day Avg 9.05% | 11.96%20.18% | 29.75%

Current vs 7-Day Avg -48.52% | -21.58%-53.51% | -25.35%

Prior 7-Day Eod 10.34% | 13.08%9.90% | 22.41%

Current vs 7-Day Eod -54.96% | -28.26%-5.20% | -0.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.94% | 8.81%

Calls: 7.57% | 8.34%

Puts: 6.31% | 9.28%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +51.53% | +112.29%

Prior 7-Day Avg 6.90% | 5.37%

Calls: 5.34% | 5.08%

Puts: 8.46% | 5.65%

Current vs 7-Day Avg +0.58% | +64.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($21.34M) vs puts ($5.66M). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (14,345 calls vs 4,829 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 259 of results (avg 6.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 14	5.25	5.30	$5.28	0.9%	2.5K	0.35	3.4K
$460.00	Sep 18	70.80	72.75	$71.78	2.7%	3	0.67	391
$450.00	Sep 18	76.60	78.80	$77.70	2.8%	7	0.69	14.5K
$410.00	Sep 18	102.50	105.70	$104.10	3.1%	1	0.80	4.4K
$420.00	Sep 18	95.55	98.65	$97.10	3.2%	2	0.78	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 18	106.45	108.90	$107.68	2.3%	1	0.66	4
$570.00	Sep 18	98.85	101.40	$100.13	2.5%	1	0.64	11
$560.00	Sep 18	91.45	94.20	$92.83	3.0%	--	0.61	17
$580.00	Sep 4	99.35	102.35	$100.85	3.0%	2	0.70	1
$590.00	Aug 21	93.60	97.55	$95.57	4.1%	--	0.91	18

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Aug 14	96.55	100.75	$98.65	4.3%	--	1.00	32
$400.00	Aug 14	94.10	98.25	$96.18	4.3%	4	1.00	46
$405.00	Aug 14	89.45	93.25	$91.35	4.2%	--	1.00	73
$407.50	Aug 14	86.60	90.75	$88.68	4.7%	--	1.00	14
$410.00	Aug 14	84.10	88.25	$86.18	4.8%	2	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Aug 14	81.95	85.80	$83.88	4.6%	1	0.99	--
$585.00	Aug 14	86.95	90.80	$88.88	4.3%	1	0.99	--
$565.00	Aug 14	67.05	70.90	$68.97	5.6%	1	0.96	--
$555.00	Aug 14	57.20	61.05	$59.13	6.5%	1	0.95	--
$545.00	Aug 14	47.55	51.45	$49.50	7.9%	--	0.93	11

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 14.7K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 14	5.25	5.30	$5.28	0.9%	2.5K	0.35	3.4K
$520.00	Aug 14	3.05	3.20	$3.13	4.8%	1.0K	0.24	1.1K
$500.00	Aug 14	8.75	9.15	$8.95	4.5%	888	0.49	2.6K
$530.00	Aug 14	1.68	1.89	$1.79	11.7%	652	0.15	1.6K
$570.00	Aug 21	3.30	4.00	$3.65	19.2%	498	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 14	3.50	3.75	$3.63	6.9%	1.3K	0.19	304
$400.00	Sep 18	13.45	14.65	$14.05	8.5%	296	0.17	1.7K
$500.00	Aug 14	12.95	13.60	$13.27	4.9%	89	0.51	41
$470.00	Aug 14	2.51	2.83	$2.67	12.0%	88	0.15	451
$410.00	Aug 14	0.02	0.12	$0.07	142.9%	86	0.01	852

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 15.7%, max 30.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Aug 14	Aug 21	94.9%	74.9%	26.8%	16	167
$487.50	Aug 14	Aug 21	94.8%	75.3%	26.0%	30	776
$475.00	Aug 14	Sep 25	97.3%	81.9%	18.9%	42	1.0K
$500.00	Aug 14	Sep 25	96.6%	81.9%	18.0%	888	2.6K
$485.00	Aug 14	Sep 25	96.1%	82.0%	17.1%	60	848

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Aug 14	Aug 28	95.6%	73.5%	30.1%	16	208
$477.50	Aug 14	Aug 21	96.6%	75.7%	27.7%	8	88
$470.00	Aug 14	Sep 25	98.2%	82.5%	19.1%	88	464
$500.00	Aug 14	Sep 25	96.6%	81.9%	18.0%	109	43
$480.00	Aug 14	Sep 18	96.1%	83.5%	15.1%	81	395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 295 found (best R:R 1.55, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$530.00	Sep 25	$9.82	$15.18	$9.82	54%	1.55	$514.82
$455.00	$470.00	Sep 25	$8.07	$6.93	$8.07	68%	0.86	$463.07
$485.00	$500.00	Sep 25	$6.83	$8.17	$6.83	60%	1.20	$491.83
$475.00	$485.00	Sep 25	$4.52	$5.48	$4.52	62%	1.21	$479.52
$460.00	$470.00	Sep 18	$4.96	$5.04	$4.96	67%	1.02	$464.96

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$440.00	Sep 4	$1.08	$3.92	$1.08	27%	3.63	$443.92
$452.50	$450.00	Aug 21	$0.30	$2.20	$0.30	19%	7.33	$452.20
$435.00	$432.50	Aug 21	$0.14	$2.36	$0.14	11%	16.86	$434.86
$465.00	$462.50	Aug 21	$0.52	$1.98	$0.52	25%	3.81	$464.48
$415.00	$412.50	Aug 28	$0.20	$2.30	$0.20	10%	11.50	$414.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 0.61, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$567.50	$570.00	Aug 14	$0.27	$0.27	$2.23	96%	0.12	$567.77
$575.00	$580.00	Aug 14	$0.27	$0.27	$4.73	97%	0.06	$575.27
$582.50	$585.00	Aug 14	$0.18	$0.18	$2.32	98%	0.08	$582.68
$560.00	$562.50	Aug 14	$0.17	$0.17	$2.33	96%	0.07	$560.17
$547.50	$550.00	Aug 14	$0.21	$0.21	$2.29	94%	0.09	$547.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$430.00	Sep 25	$7.55	$7.55	$12.45	69%	0.61	$442.45
$430.00	$420.00	Sep 25	$3.65	$3.65	$6.35	75%	0.57	$426.35
$470.00	$460.00	Sep 25	$4.68	$4.68	$5.32	64%	0.88	$465.32
$490.00	$480.00	Sep 18	$5.23	$5.23	$4.77	58%	1.10	$484.77
$430.00	$420.00	Sep 18	$3.42	$3.42	$6.58	75%	0.52	$426.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.71, cheapest $10.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Aug 14	Aug 21	$11.33	96.1%	75.2%
$495.00	Aug 14	Aug 21	$12.15	95.6%	75.4%
$505.00	Aug 14	Aug 21	$11.87	96.6%	76.5%
$492.50	Aug 14	Aug 21	$12.12	94.9%	74.9%
$490.00	Aug 14	Aug 21	$11.67	95.1%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Aug 14	Aug 21	$10.65	96.1%	75.2%
$495.00	Aug 14	Aug 21	$11.23	95.6%	75.4%
$505.00	Aug 14	Aug 21	$11.23	96.6%	76.5%
$490.00	Aug 14	Aug 21	$11.05	95.1%	75.4%
$500.00	Aug 14	Aug 21	$11.26	96.6%	77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.42% of stock, avg 12.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$492.50	Aug 14	$12.53	$9.40	$21.93	$470.57	$514.43	4.42%
$495.00	Aug 14	$11.23	$10.70	$21.93	$473.07	$516.93	4.42%
$497.50	Aug 14	$10.03	$11.88	$21.91	$475.59	$519.41	4.42%
$500.00	Aug 14	$8.95	$13.27	$22.22	$477.78	$522.22	4.48%
$490.00	Aug 14	$14.13	$8.40	$22.53	$467.47	$512.53	4.54%
$502.50	Aug 14	$7.88	$14.68	$22.56	$479.94	$525.06	4.55%
$487.50	Aug 14	$15.73	$7.28	$23.01	$464.49	$510.51	4.64%
$505.00	Aug 14	$6.98	$16.20	$23.18	$481.82	$528.18	4.67%
$485.00	Aug 14	$17.20	$6.50	$23.70	$461.30	$508.70	4.78%
$507.50	Aug 14	$6.10	$18.15	$24.25	$483.25	$531.75	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.53% of stock, avg 11.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$487.50	Aug 14	$5.28	$7.28	$12.56	$474.94	$522.56
$510.00	$490.00	Aug 14	$5.28	$8.40	$13.68	$476.32	$523.68
$507.50	$487.50	Aug 14	$6.10	$7.28	$13.38	$474.12	$520.88
$507.50	$490.00	Aug 14	$6.10	$8.40	$14.50	$475.50	$522.00
$505.00	$487.50	Aug 14	$6.98	$7.28	$14.26	$473.24	$519.26
$510.00	$492.50	Aug 14	$5.28	$9.40	$14.68	$477.82	$524.68
$507.50	$492.50	Aug 14	$6.10	$9.40	$15.50	$477.00	$523.00
$505.00	$490.00	Aug 14	$6.98	$8.40	$15.38	$474.62	$520.38
$505.00	$492.50	Aug 14	$6.98	$9.40	$16.38	$476.12	$521.38
$502.50	$487.50	Aug 14	$7.88	$7.28	$15.16	$472.34	$517.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.21, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	540/545	Aug 28	$2.74	$2.26	49%	1.21	$437.26	$542.74
435/440	545/550	Aug 28	$2.50	$2.50	51%	1.00	$437.50	$547.50
405/408	520/522	Aug 14	$0.64	$1.86	75%	0.34	$406.86	$520.64
445/448	520/522	Aug 14	$0.73	$1.77	71%	0.41	$446.77	$520.73
410/412	520/522	Aug 14	$0.62	$1.88	75%	0.33	$411.88	$520.62
415/418	520/522	Aug 14	$0.62	$1.88	75%	0.33	$416.88	$520.62
405/408	512/515	Aug 14	$0.82	$1.68	66%	0.49	$406.68	$513.32
445/448	512/515	Aug 14	$0.91	$1.59	63%	0.57	$446.59	$513.41
405/408	515/518	Aug 14	$0.74	$1.76	69%	0.42	$406.76	$515.74
405/408	518/520	Aug 14	$0.67	$1.83	72%	0.37	$406.83	$518.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Aug 21	$0.38	$9.62	12%	25.32
$560.00	$570.00	$580.00	Aug 28	$0.10	$9.90	6%	99.00
$540.00	$550.00	$560.00	Sep 11	$0.12	$9.88	6%	82.33
$510.00	$520.00	$530.00	Sep 18	$0.12	$9.88	6%	82.33
$570.00	$580.00	$590.00	Aug 28	$0.15	$9.85	6%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Aug 21	$0.28	$9.72	11%	34.71
$460.00	$470.00	$480.00	Sep 18	$0.05	$9.95	6%	199.00
$490.00	$495.00	$500.00	Aug 21	$0.12	$4.88	7%	40.67
$500.00	$505.00	$510.00	Aug 21	$0.12	$4.88	7%	40.67
$400.00	$410.00	$420.00	Sep 25	$0.21	$9.79	5%	46.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-14.95, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$562.50	1:2	Aug 14	-$0.15	$2.35
$587.50	$590.00	1:2	Aug 14	-$0.16	$2.34
$555.00	$557.50	1:2	Aug 14	-$0.29	$2.21
$547.50	$550.00	1:2	Aug 14	-$0.35	$2.15
$590.00	$592.50	1:2	Aug 14	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$520.00	1:2	Sep 4	-$14.95	$45.05
$440.00	$437.50	1:2	Aug 14	-$0.01	$2.49
$422.50	$420.00	1:2	Aug 14	$0.00	$2.50
$445.00	$442.50	1:2	Aug 14	-$0.07	$2.43
$402.50	$400.00	1:2	Aug 14	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 7.32%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Sep 25	$36.35	0.43	10.8%	7.32%	18.15%	1	39
$530.00	Sep 25	$43.00	0.48	6.8%	8.66%	15.46%	--	13
$535.00	Sep 25	$41.35	0.46	7.8%	8.33%	16.14%	--	28
$540.00	Sep 25	$39.35	0.45	8.8%	7.93%	16.74%	--	46
$560.00	Sep 25	$33.45	0.40	12.8%	6.74%	19.58%	--	21
$570.00	Sep 25	$30.10	0.38	14.9%	6.07%	20.92%	--	17
$580.00	Sep 25	$27.95	0.36	16.9%	5.63%	22.51%	--	19
$590.00	Sep 25	$25.65	0.34	18.9%	5.17%	24.06%	1	19
$505.00	Sep 25	$52.55	0.54	1.8%	10.59%	12.35%	--	18
$500.00	Sep 25	$54.75	0.55	0.8%	11.03%	11.79%	--	20

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 14,345

Total Puts 4,829

Put/Call Ratio 0.34

Net Difference 9,516

Prior's Put/Call Breakdown

Total Calls 6,352

Total Puts 1,339

Put/Call Ratio 0.21

Net Difference 5,013

Prior 7-Day Put/Call Summary

Total Calls 168,028

Total Puts 123,817

Average Put/Call Ratio 0.79

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