DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$495.09 +2.19%

(8/13 09:45) ◀

Thursday, August 13, 2026 (9:50am)

▶ (8/13 09:55)

◀ 8/13 09:50 ▶

Option Volume

Detail

ℹ

Current (08/13 9:50am) 38,947

Calls: 26,258 (67%)

Puts: 12,689 (33%)

Prior (07/22) 22,548

Calls: 13,385 (59%)

Puts: 9,163 (41%)

Current vs Prior +72.73%

Calls: +96.17% (Calls)

Puts: +38.48% (Puts)

Prior 7-Day Total 301,144

Calls: 176,753 (59%)

Puts: 124,391 (41%)

Prior 7-Day Average 43,020

Calls: 25,250 (59%)

Puts: 17,770 (41%)

Current vs Prior 7-Day Avg -9.47%

Calls: +3.99%

Puts: -28.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 9:50am) $52.68M

Calls: $41.45M (79%)

Puts: $11.23M (21%)

Prior (07/22) $32.28M

Calls: $25.63M (79%)

Puts: $6.65M (21%)

Current vs Prior +63.21%

Calls: +61.73%

Puts: +68.90%

Prior 7-Day Total $403.94M

Calls: $328.68M (81%)

Puts: $75.26M (19%)

Prior 7-Day Average $57.71M

Calls: $46.95M (81%)

Puts: $10.75M (19%)

Current vs Prior 7-Day Avg -8.71%

Calls: -11.72%

Puts: +4.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 9:50am) 0.48

Prior (07/22) 0.68

Current vs Prior -29.41%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -36.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 9:50am) 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 4.41% | 9.25%9.25% | 22.14%

Prior 6.62% | 11.51%19.89% | 29.55%

Current vs Prior -33.29% | -19.61%-53.50% | -25.07%

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

Current vs 7-Day Avg -53.29% | -23.11%-53.50% | -25.07%

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

Current vs 7-Day Eod -33.29% | -19.61%-6.53% | -1.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.59% | 9.41%

Calls: 4.83% | 10.69%

Puts: 4.35% | 8.14%

Prior 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Current vs Prior -20.86% | +117.32%

Prior 7-Day Avg 6.68% | 5.16%

Calls: 5.55% | 4.88%

Puts: 7.82% | 5.44%

Current vs 7-Day Avg -31.29% | +82.36%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($41.45M) vs puts ($11.23M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (26,258 calls vs 12,689 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
09:50	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 292 of results (avg 6.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 18	64.80	66.65	$65.72	2.8%	62	0.63	950
$490.00	Aug 14	12.90	13.30	$13.10	3.1%	219	0.59	1.1K
$400.00	Sep 18	108.90	112.40	$110.65	3.2%	8	0.83	14.5K
$490.00	Sep 18	54.75	56.55	$55.65	3.2%	11	0.57	345
$460.00	Sep 18	69.85	72.15	$71.00	3.2%	3	0.66	391

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Sep 18	91.85	93.70	$92.78	2.0%	--	0.62	17
$570.00	Sep 18	99.45	101.60	$100.53	2.1%	1	0.65	11
$580.00	Sep 18	106.75	109.20	$107.98	2.3%	1	0.67	4
$530.00	Sep 18	71.45	73.30	$72.38	2.6%	4	0.55	17
$580.00	Sep 4	99.65	102.85	$101.25	3.2%	2	0.71	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 14	0.35	0.40	$0.38	13.2%	707	0.03	1.6K

PUTS (0)

No puts meet the criteria

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Aug 14	95.50	99.25	$97.38	3.9%	--	1.00	32
$400.00	Aug 14	93.05	96.75	$94.90	3.9%	4	1.00	46
$405.00	Aug 14	88.35	91.75	$90.05	3.8%	--	1.00	73
$412.50	Aug 14	80.50	84.30	$82.40	4.6%	--	1.00	87
$415.00	Aug 14	79.05	81.80	$80.43	3.4%	10	0.99	334

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Aug 14	58.55	62.25	$60.40	6.1%	1	1.00	--
$565.00	Aug 14	68.50	72.30	$70.40	5.4%	1	1.00	--
$575.00	Aug 14	78.50	82.25	$80.38	4.7%	1	1.00	--
$580.00	Aug 14	83.50	86.65	$85.08	3.7%	1	1.00	--
$585.00	Aug 14	88.50	92.25	$90.38	4.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 30.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 14	4.50	4.75	$4.63	5.4%	3.4K	0.29	3.4K
$500.00	Aug 14	7.85	8.20	$8.02	4.4%	2.2K	0.43	2.6K
$520.00	Aug 14	2.44	2.60	$2.52	6.3%	1.4K	0.18	1.1K
$530.00	Aug 14	1.26	1.42	$1.34	11.9%	996	0.11	1.6K
$500.00	Aug 21	19.30	20.80	$20.05	7.5%	995	0.49	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 14	3.25	3.50	$3.38	7.4%	2.2K	0.21	304
$445.00	Aug 14	0.19	0.69	$0.44	113.6%	1.2K	0.04	916
$450.00	Aug 14	0.29	0.90	$0.60	101.7%	544	0.05	647
$465.00	Aug 14	1.67	1.80	$1.74	7.5%	408	0.12	239
$400.00	Sep 18	13.50	14.70	$14.10	8.5%	385	0.17	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 12.4%, max 22.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Aug 14	Aug 28	88.9%	72.4%	22.9%	68	167
$487.50	Aug 14	Aug 21	89.7%	73.6%	22.0%	79	776
$482.50	Aug 14	Aug 21	90.4%	74.3%	21.6%	19	539
$497.50	Aug 14	Aug 28	88.4%	73.8%	19.8%	105	256
$470.00	Aug 14	Sep 25	93.0%	81.5%	14.1%	121	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Aug 14	Aug 28	88.5%	72.4%	22.3%	301	208
$477.50	Aug 14	Aug 21	91.2%	74.6%	22.2%	14	88
$482.50	Aug 14	Aug 21	90.4%	74.3%	21.6%	77	25
$492.50	Aug 14	Aug 21	88.9%	74.5%	19.3%	19	11
$497.50	Aug 14	Aug 21	88.4%	75.1%	17.7%	99	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 1.21, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$500.00	Sep 25	$6.78	$8.22	$6.78	59%	1.21	$491.78
$520.00	$530.00	Sep 18	$3.19	$6.81	$3.19	48%	2.13	$523.19
$570.00	$580.00	Sep 11	$1.69	$8.31	$1.69	33%	4.92	$571.69
$490.00	$500.00	Sep 18	$4.17	$5.83	$4.17	57%	1.40	$494.17
$560.00	$570.00	Sep 4	$1.81	$8.19	$1.81	33%	4.52	$561.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$512.50	$510.00	Aug 14	$1.55	$0.95	$1.55	74%	0.61	$510.95
$405.00	$400.00	Sep 4	$0.60	$4.40	$0.60	16%	7.33	$404.40
$495.00	$492.50	Aug 21	$1.05	$1.45	$1.05	48%	1.38	$493.95
$505.00	$502.50	Aug 14	$1.49	$1.01	$1.49	64%	0.68	$503.51
$460.00	$457.50	Aug 21	$0.50	$2.00	$0.50	24%	4.00	$459.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 0.62, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$572.50	$575.00	Aug 14	$0.55	$0.55	$1.95	96%	0.28	$573.05
$587.50	$590.00	Aug 14	$0.38	$0.38	$2.12	97%	0.18	$587.88
$545.00	$550.00	Sep 4	$2.08	$2.08	$2.92	62%	0.71	$547.08
$565.00	$567.50	Aug 14	$0.21	$0.21	$2.29	97%	0.09	$565.21
$560.00	$562.50	Aug 14	$0.18	$0.18	$2.32	97%	0.08	$560.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$435.00	Sep 25	$5.72	$5.72	$9.28	68%	0.62	$444.28
$450.00	$440.00	Sep 18	$4.20	$4.20	$5.80	69%	0.72	$445.80
$460.00	$450.00	Sep 25	$4.32	$4.32	$5.68	66%	0.76	$455.68
$470.00	$460.00	Sep 25	$4.58	$4.58	$5.42	63%	0.85	$465.42
$490.00	$480.00	Sep 18	$5.10	$5.10	$4.90	57%	1.04	$484.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $12.13, cheapest $11.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Aug 14	Aug 21	$11.52	89.7%	73.6%
$482.50	Aug 14	Aug 21	$10.78	90.4%	74.3%
$485.00	Aug 14	Aug 21	$11.25	89.9%	74.5%
$490.00	Aug 14	Aug 21	$12.03	89.4%	74.3%
$495.00	Aug 14	Aug 21	$12.10	88.5%	73.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Aug 14	Aug 21	$10.72	90.4%	74.3%
$485.00	Aug 14	Aug 21	$11.07	89.9%	74.5%
$490.00	Aug 14	Aug 21	$11.43	89.4%	74.3%
$495.00	Aug 14	Aug 21	$11.55	88.5%	73.8%
$492.50	Aug 14	Aug 21	$11.70	88.9%	74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 4.16% of stock, avg 12.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$495.00	Aug 14	$10.35	$10.23	$20.58	$474.42	$515.58	4.16%
$497.50	Aug 14	$9.15	$11.50	$20.65	$476.85	$518.15	4.17%
$492.50	Aug 14	$11.70	$9.03	$20.73	$471.77	$513.23	4.19%
$500.00	Aug 14	$8.02	$12.88	$20.90	$479.10	$520.90	4.22%
$490.00	Aug 14	$13.10	$8.00	$21.10	$468.90	$511.10	4.26%
$502.50	Aug 14	$7.03	$14.53	$21.56	$480.94	$524.06	4.35%
$487.50	Aug 14	$14.73	$7.00	$21.73	$465.77	$509.23	4.39%
$505.00	Aug 14	$6.13	$16.02	$22.15	$482.85	$527.15	4.47%
$485.00	Aug 14	$16.15	$6.08	$22.23	$462.77	$507.23	4.49%
$507.50	Aug 14	$5.35	$17.77	$23.12	$484.38	$530.62	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.31% of stock, avg 11.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$485.00	Aug 14	$5.35	$6.08	$11.43	$473.57	$518.93
$505.00	$485.00	Aug 14	$6.13	$6.08	$12.21	$472.79	$517.21
$507.50	$487.50	Aug 14	$5.35	$7.00	$12.35	$475.15	$519.85
$505.00	$487.50	Aug 14	$6.13	$7.00	$13.13	$474.37	$518.13
$502.50	$485.00	Aug 14	$7.03	$6.08	$13.11	$471.89	$515.61
$502.50	$487.50	Aug 14	$7.03	$7.00	$14.03	$473.47	$516.53
$507.50	$490.00	Aug 14	$5.35	$8.00	$13.35	$476.65	$520.85
$505.00	$490.00	Aug 14	$6.13	$8.00	$14.13	$475.87	$519.13
$502.50	$490.00	Aug 14	$7.03	$8.00	$15.03	$474.97	$517.53
$500.00	$485.00	Aug 14	$8.02	$6.08	$14.10	$470.90	$514.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 0.41, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/408	515/518	Aug 14	$0.73	$1.77	75%	0.41	$406.77	$515.73
405/408	512/515	Aug 14	$0.80	$1.70	72%	0.47	$406.70	$513.30
405/408	508/510	Aug 14	$0.95	$1.55	66%	0.61	$406.55	$508.45
405/408	510/512	Aug 14	$0.86	$1.64	69%	0.52	$406.64	$510.86
405/408	518/520	Aug 14	$0.64	$1.86	78%	0.34	$406.86	$518.14
405/408	520/522	Aug 14	$0.57	$1.93	80%	0.30	$406.93	$520.57
440/450	570/580	Sep 18	$6.60	$3.40	34%	1.94	$443.40	$576.60
400/402	515/518	Aug 14	$0.61	$1.89	76%	0.32	$401.89	$515.61
400/402	512/515	Aug 14	$0.68	$1.82	73%	0.37	$401.82	$513.18
400/402	508/510	Aug 14	$0.83	$1.67	66%	0.50	$401.67	$508.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Aug 28	$0.11	$9.89	6%	89.91
$530.00	$540.00	$550.00	Aug 21	$0.37	$9.63	10%	26.03
$540.00	$550.00	$560.00	Sep 11	$0.15	$9.85	6%	65.67
$510.00	$520.00	$530.00	Aug 21	$0.54	$9.46	13%	17.52
$570.00	$580.00	$590.00	Aug 21	$0.13	$9.87	5%	75.92

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Aug 21	$0.24	$9.76	10%	40.67
$490.00	$495.00	$500.00	Aug 28	$0.05	$4.95	5%	99.00
$450.00	$460.00	$470.00	Sep 18	$0.24	$9.76	6%	40.67
$455.00	$460.00	$465.00	Sep 4	$0.05	$4.95	4%	99.00
$400.00	$410.00	$420.00	Sep 18	$0.22	$9.78	5%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-15.01, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$567.50	1:2	Aug 14	-$0.01	$2.49
$567.50	$570.00	1:2	Aug 14	$0.00	$2.50
$555.00	$557.50	1:2	Aug 14	-$0.10	$2.40
$552.50	$555.00	1:2	Aug 14	-$0.19	$2.31
$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	-$15.01	$44.99
$400.00	$397.50	1:2	Aug 14	$0.00	$2.50
$415.00	$412.50	1:2	Aug 14	-$0.03	$2.47
$427.50	$425.00	1:2	Aug 14	-$0.05	$2.45
$417.50	$415.00	1:2	Aug 14	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 7.78%, avg 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Sep 25	$38.50	0.44	9.1%	7.78%	16.85%	--	46
$530.00	Sep 25	$41.85	0.47	7.0%	8.45%	15.50%	1	13
$535.00	Sep 25	$40.05	0.45	8.1%	8.09%	16.15%	3	28
$545.00	Sep 25	$36.60	0.43	10.1%	7.39%	17.47%	1	6
$525.00	Sep 25	$43.60	0.48	6.0%	8.81%	14.85%	1	2
$550.00	Sep 25	$35.05	0.41	11.1%	7.08%	18.17%	2	39
$560.00	Sep 25	$32.25	0.39	13.1%	6.51%	19.62%	--	21
$520.00	Sep 25	$45.20	0.49	5.0%	9.13%	14.16%	1	3
$570.00	Sep 25	$29.65	0.37	15.1%	5.99%	21.12%	--	17
$510.00	Sep 25	$49.20	0.52	3.0%	9.94%	12.95%	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 26,258

Total Puts 12,689

Put/Call Ratio 0.48

Net Difference 13,569

Prior's Put/Call Breakdown

Total Calls 13,385

Total Puts 9,163

Put/Call Ratio 0.68

Net Difference 4,222

Prior 7-Day Put/Call Summary

Total Calls 176,753

Total Puts 124,391

Average Put/Call Ratio 0.76

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