DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$495.13 +2.19%

(8/13 09:40) ◀

Thursday, August 13, 2026 (9:45am)

▶ (8/13 09:50)

◀ 8/13 09:45 ▶

Option Volume

Detail

ℹ

Current (08/13 9:45am) 33,784

Calls: 23,227 (69%)

Puts: 10,557 (31%)

Prior (07/22) 16,962

Calls: 10,796 (64%)

Puts: 6,166 (36%)

Current vs Prior +99.17%

Calls: +115.14% (Calls)

Puts: +71.21% (Puts)

Prior 7-Day Total 294,430

Calls: 173,133 (59%)

Puts: 121,297 (41%)

Prior 7-Day Average 42,061

Calls: 24,733 (59%)

Puts: 17,328 (41%)

Current vs Prior 7-Day Avg -19.68%

Calls: -6.09%

Puts: -39.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 9:45am) $46.78M

Calls: $36.87M (79%)

Puts: $9.92M (21%)

Prior (07/22) $26.62M

Calls: $21.21M (80%)

Puts: $5.41M (20%)

Current vs Prior +75.72%

Calls: +73.81%

Puts: +83.21%

Prior 7-Day Total $393.78M

Calls: $319.01M (81%)

Puts: $74.77M (19%)

Prior 7-Day Average $56.25M

Calls: $45.57M (81%)

Puts: $10.68M (19%)

Current vs Prior 7-Day Avg -16.84%

Calls: -19.11%

Puts: -7.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 9:45am) 0.45

Prior (07/22) 0.57

Current vs Prior -20.42%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -39.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 9:45am) 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 4,177,853

Calls: 1,634,094 (44%)

Puts: 2,081,481 (56%)

Prior 7-Day Average 596,836

Calls: 233,442 (44%)

Puts: 297,354 (56%)

Current vs Prior 7-Day Avg +21.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.58% | 9.22%9.22% | 22.25%

Prior 6.62% | 11.51%19.89% | 29.55%

Current vs Prior -30.79% | -19.88%-53.65% | -24.70%

Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%

Current vs 7-Day Avg -51.54% | -23.37%-53.65% | -24.70%

Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%

Current vs 7-Day Eod -30.79% | -19.88%-6.84% | -0.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.32% | 7.69%

Calls: 3.67% | 8.91%

Puts: 2.97% | 6.47%

Prior 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Current vs Prior -42.76% | +77.60%

Prior 7-Day Avg 6.68% | 5.16%

Calls: 5.55% | 4.88%

Puts: 7.82% | 5.44%

Current vs 7-Day Avg -50.30% | +49.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($36.87M) vs puts ($9.92M). Elevated premium activity with dollar volume up 76% vs prior. Above-average activity with volume up 99% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (23,227 calls vs 10,557 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
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 311 of results (avg 5.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	70.60	72.15	$71.38	2.2%	3	0.66	391
$470.00	Sep 18	65.05	66.50	$65.78	2.2%	62	0.63	950
$400.00	Sep 18	110.00	112.50	$111.25	2.2%	7	0.82	14.5K
$410.00	Sep 18	102.40	104.85	$103.63	2.4%	1	0.80	4.4K
$450.00	Sep 18	75.90	77.80	$76.85	2.5%	13	0.69	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 18	99.60	100.80	$100.20	1.2%	1	0.65	11
$580.00	Sep 18	107.10	109.25	$108.18	2.0%	1	0.67	4
$560.00	Sep 18	91.55	93.50	$92.53	2.1%	--	0.62	17
$500.00	Aug 14	13.00	13.35	$13.18	2.7%	140	0.55	41
$530.00	Sep 18	70.85	72.85	$71.85	2.8%	4	0.54	17

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. 197 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Aug 14	96.15	99.75	$97.95	3.7%	--	1.00	32
$400.00	Aug 14	93.65	97.05	$95.35	3.6%	4	1.00	46
$405.00	Aug 14	88.65	92.30	$90.48	4.0%	--	1.00	73
$407.50	Aug 14	86.15	89.80	$87.98	4.1%	--	1.00	14
$410.00	Aug 14	83.65	87.30	$85.48	4.3%	2	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Aug 14	87.85	91.50	$89.68	4.1%	1	0.99	--
$580.00	Aug 14	82.85	86.50	$84.68	4.3%	1	0.99	--
$592.50	Aug 14	95.40	99.00	$97.20	3.7%	1	0.99	--
$565.00	Aug 14	67.95	71.50	$69.72	5.1%	1	0.98	--
$555.00	Aug 14	58.35	61.75	$60.05	5.7%	1	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 26.4K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 14	4.95	5.20	$5.08	4.9%	3.3K	0.31	3.4K
$500.00	Aug 14	8.40	8.75	$8.57	4.1%	2.0K	0.45	2.6K
$520.00	Aug 14	2.73	2.90	$2.82	6.0%	1.4K	0.20	1.1K
$530.00	Aug 14	1.43	1.59	$1.51	10.6%	937	0.12	1.6K
$480.00	Aug 14	19.55	20.80	$20.18	6.2%	680	0.73	558

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 14	3.50	3.65	$3.58	4.2%	2.0K	0.21	304
$445.00	Aug 14	0.32	0.45	$0.39	33.3%	1.0K	0.03	916
$465.00	Aug 14	1.71	1.88	$1.80	9.4%	399	0.12	239
$400.00	Sep 18	13.80	14.80	$14.30	7.0%	373	0.17	1.7K
$490.00	Aug 14	8.10	8.50	$8.30	4.8%	323	0.41	318

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 13.2%, max 24.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Aug 14	Aug 28	90.9%	73.1%	24.3%	42	167
$487.50	Aug 14	Aug 21	91.7%	74.7%	22.6%	69	776
$497.50	Aug 14	Aug 21	92.4%	76.4%	20.9%	89	256
$470.00	Aug 14	Sep 25	94.0%	82.0%	14.7%	120	1.1K
$475.00	Aug 14	Sep 25	93.5%	82.1%	14.0%	62	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Aug 14	Aug 28	90.8%	73.0%	24.3%	160	208
$477.50	Aug 14	Aug 21	92.9%	75.7%	22.7%	12	88
$492.50	Aug 14	Aug 21	90.6%	74.3%	22.0%	18	11
$482.50	Aug 14	Aug 21	92.4%	75.8%	21.9%	44	25
$497.50	Aug 14	Aug 21	92.4%	76.4%	20.9%	96	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 1.63, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$530.00	Sep 25	$9.50	$15.50	$9.50	53%	1.63	$514.50
$485.00	$500.00	Sep 25	$6.88	$8.12	$6.88	58%	1.18	$491.88
$420.00	$430.00	Sep 18	$6.20	$3.80	$6.20	78%	0.61	$426.20
$450.00	$460.00	Sep 18	$5.47	$4.53	$5.47	69%	0.83	$455.47
$570.00	$580.00	Sep 25	$2.25	$7.75	$2.25	36%	3.44	$572.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$512.50	Aug 14	$1.43	$1.07	$1.43	75%	0.75	$513.57
$492.50	$490.00	Aug 21	$0.80	$1.70	$0.80	45%	2.12	$491.70
$510.00	$507.50	Aug 14	$1.42	$1.08	$1.42	69%	0.76	$508.58
$495.00	$492.50	Aug 21	$1.07	$1.43	$1.07	47%	1.34	$493.93
$450.00	$447.50	Aug 28	$0.52	$1.98	$0.52	24%	3.81	$449.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 1.11, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Aug 28	$2.91	$2.91	$2.09	49%	1.39	$502.91
$572.50	$575.00	Aug 14	$0.35	$0.35	$2.15	97%	0.16	$572.85
$587.50	$590.00	Aug 14	$0.30	$0.30	$2.20	98%	0.14	$587.80
$540.00	$542.50	Aug 14	$0.30	$0.30	$2.20	93%	0.14	$540.30
$582.50	$585.00	Aug 14	$0.15	$0.15	$2.35	98%	0.06	$582.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$470.00	Sep 18	$5.25	$5.25	$4.75	60%	1.11	$474.75
$450.00	$435.00	Sep 25	$5.77	$5.77	$9.23	68%	0.63	$444.23
$490.00	$480.00	Sep 18	$5.22	$5.22	$4.78	57%	1.09	$484.78
$430.00	$420.00	Sep 25	$3.50	$3.50	$6.50	74%	0.54	$426.50
$460.00	$450.00	Sep 25	$4.28	$4.28	$5.72	66%	0.75	$455.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $11.86, cheapest $11.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Aug 14	Aug 21	$11.53	91.7%	73.7%
$487.50	Aug 14	Aug 21	$11.38	91.7%	74.7%
$485.00	Aug 14	Aug 21	$11.47	92.4%	75.6%
$495.00	Aug 14	Aug 21	$11.55	90.8%	74.1%
$492.50	Aug 14	Aug 21	$11.43	90.9%	74.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Aug 14	Aug 21	$11.58	91.7%	73.7%
$485.00	Aug 14	Aug 21	$10.90	92.4%	75.6%
$495.00	Aug 14	Aug 21	$11.20	90.8%	74.1%
$482.50	Aug 14	Aug 21	$10.70	92.4%	75.8%
$510.00	Aug 14	Aug 21	$10.90	91.9%	75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 4.33% of stock, avg 12.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$495.00	Aug 14	$10.90	$10.55	$21.45	$473.55	$516.45	4.33%
$497.50	Aug 14	$9.70	$11.77	$21.47	$476.03	$518.97	4.34%
$492.50	Aug 14	$12.20	$9.38	$21.58	$470.92	$514.08	4.36%
$500.00	Aug 14	$8.57	$13.18	$21.75	$478.25	$521.75	4.39%
$490.00	Aug 14	$13.60	$8.30	$21.90	$468.10	$511.90	4.42%
$487.50	Aug 14	$14.85	$7.23	$22.08	$465.42	$509.58	4.46%
$502.50	Aug 14	$7.55	$14.63	$22.18	$480.32	$524.68	4.48%
$505.00	Aug 14	$6.63	$16.30	$22.93	$482.07	$527.93	4.63%
$485.00	Aug 14	$16.63	$6.35	$22.98	$462.02	$507.98	4.64%
$507.50	Aug 14	$5.80	$18.08	$23.88	$483.62	$531.38	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.45% of stock, avg 12.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$485.00	Aug 14	$5.80	$6.35	$12.15	$472.85	$519.65
$507.50	$487.50	Aug 14	$5.80	$7.23	$13.03	$474.47	$520.53
$505.00	$485.00	Aug 14	$6.63	$6.35	$12.98	$472.02	$517.98
$505.00	$487.50	Aug 14	$6.63	$7.23	$13.86	$473.64	$518.86
$502.50	$485.00	Aug 14	$7.55	$6.35	$13.90	$471.10	$516.40
$507.50	$490.00	Aug 14	$5.80	$8.30	$14.10	$475.90	$521.60
$502.50	$487.50	Aug 14	$7.55	$7.23	$14.78	$472.72	$517.28
$505.00	$490.00	Aug 14	$6.63	$8.30	$14.93	$475.07	$519.93
$502.50	$490.00	Aug 14	$7.55	$8.30	$15.85	$474.15	$518.35
$500.00	$485.00	Aug 14	$8.57	$6.35	$14.92	$470.08	$514.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 0.40, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/408	518/520	Aug 14	$0.71	$1.79	76%	0.40	$406.79	$518.21
405/408	510/512	Aug 14	$0.91	$1.59	68%	0.57	$406.59	$510.91
405/408	520/522	Aug 14	$0.63	$1.87	79%	0.34	$406.87	$520.63
405/408	512/515	Aug 14	$0.83	$1.67	71%	0.50	$406.67	$513.33
405/408	515/518	Aug 14	$0.73	$1.77	74%	0.41	$406.77	$515.73
405/408	508/510	Aug 14	$0.95	$1.55	64%	0.61	$406.55	$508.45
445/448	518/520	Aug 14	$0.65	$1.85	74%	0.35	$446.85	$518.15
420/430	580/590	Sep 25	$6.05	$3.95	39%	1.53	$423.95	$586.05
435/438	518/520	Aug 14	$0.59	$1.91	76%	0.31	$436.91	$518.09
445/448	510/512	Aug 14	$0.85	$1.65	65%	0.52	$446.65	$510.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Aug 21	$0.42	$9.58	13%	22.81
$490.00	$500.00	$510.00	Sep 18	$0.10	$9.90	6%	99.00
$560.00	$570.00	$580.00	Sep 4	$0.09	$9.91	6%	110.11
$550.00	$560.00	$570.00	Aug 28	$0.18	$9.82	7%	54.56
$530.00	$540.00	$550.00	Sep 11	$0.11	$9.89	6%	89.91

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Aug 21	$0.12	$9.88	13%	82.33
$520.00	$530.00	$540.00	Aug 21	$0.28	$9.72	11%	34.71
$450.00	$460.00	$470.00	Sep 25	$0.17	$9.83	6%	57.82
$440.00	$450.00	$460.00	Sep 18	$0.20	$9.80	6%	49.00
$475.00	$480.00	$485.00	Aug 28	$0.07	$4.93	5%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-15.41, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$557.50	$560.00	1:2	Aug 14	-$0.05	$2.45
$540.00	$542.50	1:2	Aug 14	-$0.21	$2.29
$560.00	$562.50	1:2	Aug 14	-$0.13	$2.37
$550.00	$552.50	1:2	Aug 14	-$0.24	$2.26
$575.00	$580.00	1:2	Aug 14	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$520.00	1:2	Sep 4	-$15.41	$44.59
$435.00	$432.50	1:2	Aug 14	-$0.02	$2.48
$400.00	$397.50	1:2	Aug 14	-$0.01	$2.49
$402.50	$400.00	1:2	Aug 14	-$0.01	$2.49
$415.00	$412.50	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. 94 found (best yield 8.48%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Sep 25	$42.00	0.46	7.0%	8.48%	15.53%	1	13
$540.00	Sep 25	$38.20	0.44	9.1%	7.72%	16.78%	--	46
$545.00	Sep 25	$36.80	0.42	10.1%	7.43%	17.50%	1	6
$550.00	Sep 25	$35.25	0.41	11.1%	7.12%	18.20%	2	39
$535.00	Sep 25	$39.75	0.45	8.1%	8.03%	16.08%	3	28
$560.00	Sep 25	$31.85	0.39	13.1%	6.43%	19.53%	--	21
$505.00	Sep 25	$51.55	0.53	2.0%	10.41%	12.40%	2	18
$500.00	Sep 25	$53.70	0.54	1.0%	10.85%	11.83%	4	20
$570.00	Sep 25	$29.10	0.36	15.1%	5.88%	21.00%	--	17
$580.00	Sep 25	$27.15	0.34	17.1%	5.48%	22.62%	--	19

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 23,227

Total Puts 10,557

Put/Call Ratio 0.45

Net Difference 12,670

Prior's Put/Call Breakdown

Total Calls 10,796

Total Puts 6,166

Put/Call Ratio 0.57

Net Difference 4,630

Prior 7-Day Put/Call Summary

Total Calls 173,133

Total Puts 121,297

Average Put/Call Ratio 0.75

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