DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$465.74 +2.08%

(8/28 18:22) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 11:01)

◀ 8/31 10:01 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 12,115

Calls: 5,281 (44%)

Puts: 6,834 (56%)

Prior (08/13) 44,777

Calls: 30,108 (67%)

Puts: 14,669 (33%)

Current vs Prior -72.94%

Calls: -82.46% (Calls)

Puts: -53.41% (Puts)

Prior 7-Day Total 407,592

Calls: 228,386 (56%)

Puts: 179,206 (44%)

Prior 7-Day Average 58,227

Calls: 32,626 (56%)

Puts: 25,600 (44%)

Current vs Prior 7-Day Avg -79.19%

Calls: -83.81%

Puts: -73.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $20.69M

Calls: $12.35M (60%)

Puts: $8.33M (40%)

Prior (08/13) $60.71M

Calls: $48.54M (80%)

Puts: $12.17M (20%)

Current vs Prior -65.93%

Calls: -74.55%

Puts: -31.55%

Prior 7-Day Total $590.96M

Calls: $454.07M (77%)

Puts: $136.89M (23%)

Prior 7-Day Average $84.42M

Calls: $64.87M (77%)

Puts: $19.56M (23%)

Current vs Prior 7-Day Avg -75.50%

Calls: -80.95%

Puts: -57.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 1.29

Prior (08/13) 0.49

Current vs Prior +165.61%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +57.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 652,282

Calls: 288,768 (44%)

Puts: 363,514 (56%)

Prior (08/13) 725,530

Calls: 334,248 (46%)

Puts: 391,282 (54%)

Current vs Prior -10.10%

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 +9.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 11.21% | 12.85%14.41% | 21.12%

Prior 6.62% | 11.51%19.89% | 29.55%

Current vs Prior +69.41% | +11.63%-27.55% | -28.54%

Prior 7-Day Avg 8.58% | 11.51%10.16% | 22.67%

Current vs 7-Day Avg +30.61% | +11.61%+41.85% | -6.86%

Prior 7-Day Eod 6.62% | 11.51%14.69% | 21.10%

Current vs 7-Day Eod +69.41% | +11.63%-1.86% | +0.07%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.11% | 8.61%

Calls: 2.31% | 8.01%

Puts: 1.91% | 9.20%

Prior 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Current vs Prior -63.62% | +98.85%

Prior 7-Day Avg 6.68% | 5.16%

Calls: 5.55% | 4.88%

Puts: 7.82% | 5.44%

Current vs 7-Day Avg -68.41% | +66.86%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 166% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BEARISH	BEARISH
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 302 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Sep 18	56.30	56.95	$56.63	1.1%	13	0.73	27
$427.50	Sep 4	47.90	48.50	$48.20	1.2%	3	0.76	40
$422.50	Sep 4	51.45	52.15	$51.80	1.4%	1	0.79	7
$460.00	Sep 18	35.95	36.45	$36.20	1.4%	12	0.56	588
$435.00	Sep 18	49.80	50.50	$50.15	1.4%	13	0.68	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 4	61.90	62.50	$62.20	1.0%	41	0.77	19
$525.00	Sep 4	66.00	66.65	$66.33	1.0%	12	0.79	15
$515.00	Sep 4	57.90	58.50	$58.20	1.0%	12	0.74	28
$527.50	Sep 4	68.05	68.80	$68.43	1.1%	2	0.80	13
$540.00	Sep 18	83.65	84.60	$84.13	1.1%	3	0.76	56

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. 167 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 4	90.85	94.65	$92.75	4.1%	--	0.95	12
$380.00	Sep 4	86.65	89.95	$88.30	3.7%	--	0.94	35
$390.00	Sep 4	77.35	80.80	$79.07	4.4%	1	0.92	34
$380.00	Sep 11	88.00	91.65	$89.83	4.1%	--	0.91	19
$395.00	Sep 4	72.80	76.35	$74.57	4.8%	--	0.90	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 4	77.10	80.35	$78.72	4.1%	--	0.84	23
$535.00	Sep 4	72.90	75.95	$74.43	4.1%	5	0.82	1
$530.00	Sep 4	68.75	71.65	$70.20	4.1%	--	0.80	31
$527.50	Sep 4	68.05	68.80	$68.43	1.1%	2	0.80	13
$550.00	Sep 18	91.80	93.40	$92.60	1.7%	--	0.79	30

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 8.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	20.05	20.55	$20.30	2.5%	439	0.38	2.6K
$480.00	Sep 11	22.50	24.75	$23.63	9.5%	307	0.46	565
$550.00	Sep 4	3.85	4.10	$3.97	6.3%	216	0.13	821
$510.00	Sep 4	10.15	10.50	$10.33	3.4%	207	0.28	418
$470.00	Sep 4	23.35	23.90	$23.63	2.3%	167	0.50	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.60	3.80	$3.70	5.4%	1.3K	0.12	1.5K
$442.50	Sep 4	14.40	14.75	$14.58	2.4%	719	0.33	37
$390.00	Sep 4	2.43	2.58	$2.51	6.0%	228	0.08	329
$440.00	Sep 4	13.45	13.80	$13.63	2.6%	185	0.31	431
$375.00	Sep 4	1.23	1.49	$1.36	19.1%	138	0.05	555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 65.6%, max 79.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Sep 4	Oct 9	125.5%	70.2%	78.8%	7	175
$445.00	Sep 4	Oct 9	125.4%	70.2%	78.8%	8	84
$465.00	Sep 4	Oct 2	126.4%	71.6%	76.6%	92	566
$450.00	Sep 4	Oct 2	125.8%	71.6%	75.7%	77	524
$460.00	Sep 4	Oct 2	126.3%	72.0%	75.4%	53	461

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Sep 4	Oct 9	125.1%	69.9%	79.0%	60	416
$465.00	Sep 4	Oct 2	126.4%	71.6%	76.6%	27	202
$460.00	Sep 4	Oct 2	126.4%	72.0%	75.5%	24	255
$455.00	Sep 4	Oct 2	126.0%	71.9%	75.3%	76	318
$495.00	Sep 4	Oct 9	127.7%	72.9%	75.1%	13	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 0.60, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$450.00	Oct 2	$31.28	$18.72	$31.28	80%	0.60	$431.28
$445.00	$470.00	Oct 9	$12.32	$12.68	$12.32	63%	1.03	$457.32
$500.00	$520.00	Oct 2	$5.62	$14.38	$5.62	42%	2.56	$505.62
$480.00	$500.00	Oct 2	$7.53	$12.47	$7.53	50%	1.66	$487.53
$400.00	$405.00	Sep 4	$3.29	$1.71	$3.29	89%	0.52	$403.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Sep 25	$0.50	$4.50	$0.50	16%	9.00	$389.50
$442.50	$440.00	Sep 11	$0.78	$1.72	$0.78	34%	2.21	$441.72
$385.00	$382.50	Sep 11	$0.20	$2.30	$0.20	10%	11.50	$384.80
$462.50	$460.00	Sep 11	$1.10	$1.40	$1.10	45%	1.27	$461.40
$450.00	$447.50	Sep 11	$0.93	$1.57	$0.93	38%	1.69	$449.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.88, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$467.50	$470.00	Sep 11	$1.62	$1.62	$0.88	48%	1.84	$469.12
$472.50	$475.00	Sep 11	$1.43	$1.43	$1.07	50%	1.34	$473.93
$545.00	$550.00	Sep 11	$0.92	$0.92	$4.08	81%	0.23	$545.92
$500.00	$505.00	Sep 11	$1.70	$1.70	$3.30	64%	0.52	$501.70
$527.50	$530.00	Sep 4	$0.45	$0.45	$2.05	80%	0.22	$527.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$440.00	Oct 2	$7.03	$7.03	$7.97	59%	0.88	$447.97
$445.00	$442.50	Sep 11	$1.37	$1.37	$1.13	64%	1.21	$443.63
$425.00	$420.00	Sep 25	$1.85	$1.85	$3.15	72%	0.59	$423.15
$460.00	$455.00	Oct 2	$2.60	$2.60	$2.40	57%	1.08	$457.40
$395.00	$390.00	Sep 25	$1.29	$1.29	$3.71	83%	0.35	$393.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.48, cheapest $9.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.35	125.6%	78.2%
$482.50	Sep 4	Sep 18	$7.77	127.4%	80.5%
$457.50	Sep 4	Sep 11	$4.22	126.2%	88.5%
$450.00	Sep 4	Sep 11	$4.14	125.8%	88.3%
$465.00	Sep 4	Sep 11	$3.95	126.4%	88.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Sep 4	Sep 25	$9.18	127.8%	76.5%
$490.00	Sep 4	Sep 18	$7.02	127.7%	80.6%
$500.00	Sep 4	Sep 18	$6.67	127.9%	80.8%
$482.50	Sep 4	Sep 18	$7.23	127.5%	80.6%
$487.50	Sep 4	Sep 18	$7.02	127.6%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 10.89% of stock, avg 13.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Sep 4	$27.17	$23.53	$50.70	$411.80	$513.20	10.89%
$457.50	Sep 4	$29.68	$21.08	$50.76	$406.74	$508.26	10.90%
$460.00	Sep 4	$28.45	$22.30	$50.75	$409.25	$510.75	10.90%
$455.00	Sep 4	$31.00	$19.88	$50.88	$404.12	$505.88	10.92%
$465.00	Sep 4	$26.00	$24.85	$50.85	$414.15	$515.85	10.92%
$467.50	Sep 4	$24.75	$26.20	$50.95	$416.55	$518.45	10.94%
$452.50	Sep 4	$32.38	$18.73	$51.11	$401.39	$503.61	10.97%
$470.00	Sep 4	$23.63	$27.58	$51.21	$418.79	$521.21	11.00%
$450.00	Sep 4	$33.78	$17.63	$51.41	$398.59	$501.41	11.04%
$472.50	Sep 4	$22.50	$28.98	$51.48	$421.02	$523.98	11.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 8.78% of stock, avg 12.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$482.50	$460.00	Sep 4	$18.58	$22.30	$40.88	$419.12	$523.38
$480.00	$460.00	Sep 4	$19.52	$22.30	$41.82	$418.18	$521.82
$482.50	$462.50	Sep 4	$18.58	$23.53	$42.11	$420.39	$524.61
$480.00	$462.50	Sep 4	$19.52	$23.53	$43.05	$419.45	$523.05
$477.50	$460.00	Sep 4	$20.48	$22.30	$42.78	$417.22	$520.28
$477.50	$462.50	Sep 4	$20.48	$23.53	$44.01	$418.49	$521.51
$530.00	$435.00	Oct 2	$19.63	$24.42	$44.05	$390.95	$574.05
$482.50	$465.00	Sep 4	$18.58	$24.85	$43.43	$421.57	$525.93
$475.00	$460.00	Sep 4	$21.55	$22.30	$43.85	$416.15	$518.85
$480.00	$465.00	Sep 4	$19.52	$24.85	$44.37	$420.63	$524.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.08, avg credit $2.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/410	540/545	Oct 2	$2.60	$2.40	47%	1.08	$407.40	$542.60
405/410	545/550	Oct 2	$2.53	$2.47	48%	1.02	$407.47	$547.53
415/420	540/545	Oct 2	$2.77	$2.23	43%	1.24	$417.23	$542.77
415/420	545/550	Oct 2	$2.70	$2.30	44%	1.17	$417.30	$547.70
405/410	525/530	Oct 2	$2.78	$2.22	42%	1.25	$407.22	$527.78
375/380	540/545	Oct 2	$2.09	$2.91	56%	0.72	$377.91	$542.09
375/380	545/550	Oct 2	$2.02	$2.98	57%	0.68	$377.98	$547.02
415/420	525/530	Oct 2	$2.95	$2.05	38%	1.44	$417.05	$527.95
410/415	540/545	Oct 2	$2.62	$2.38	45%	1.10	$412.38	$542.62
410/415	545/550	Oct 2	$2.55	$2.45	46%	1.04	$412.45	$547.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Sep 18	$0.25	$9.75	8%	39.00
$510.00	$520.00	$530.00	Sep 18	$0.30	$9.70	7%	32.33
$520.00	$525.00	$530.00	Sep 11	$0.05	$4.95	4%	99.00
$520.00	$530.00	$540.00	Sep 18	$0.30	$9.70	7%	32.33
$520.00	$525.00	$530.00	Oct 2	$0.05	$4.95	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Sep 18	$0.25	$9.75	8%	39.00
$530.00	$540.00	$550.00	Sep 18	$0.27	$9.73	6%	36.04
$385.00	$390.00	$395.00	Oct 2	$0.05	$4.95	3%	99.00
$530.00	$535.00	$540.00	Sep 4	$0.06	$4.94	3%	82.33
$390.00	$395.00	$400.00	Oct 2	$0.06	$4.94	3%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-18.07, 18 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$450.00	1:2	Oct 2	-$18.07	$31.93
$540.00	$550.00	1:2	Sep 18	-$7.36	$2.64
$530.00	$540.00	1:2	Sep 18	-$8.65	$1.35
$500.00	$520.00	1:2	Oct 2	-$16.56	$3.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$375.00	1:2	Sep 4	-$1.21	$1.29
$380.00	$377.50	1:2	Sep 4	-$1.36	$1.14
$382.50	$380.00	1:2	Sep 4	-$1.47	$1.03
$385.00	$382.50	1:2	Sep 4	-$1.66	$0.84
$387.50	$385.00	1:2	Sep 4	-$1.83	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 7.92%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Oct 9	$36.90	0.50	3.1%	7.92%	10.98%	--	10
$475.00	Oct 9	$38.95	0.52	2.0%	8.36%	10.35%	1	3
$470.00	Oct 9	$41.15	0.54	0.9%	8.84%	9.75%	2	3
$475.00	Oct 2	$35.80	0.52	2.0%	7.69%	9.67%	1	33
$500.00	Oct 2	$26.10	0.42	7.4%	5.60%	12.96%	13	35
$480.00	Oct 2	$33.30	0.50	3.1%	7.15%	10.21%	--	24
$470.00	Oct 2	$37.75	0.53	0.9%	8.11%	9.02%	1	6
$520.00	Oct 2	$20.35	0.36	11.7%	4.37%	16.02%	--	11
$525.00	Oct 2	$19.00	0.34	12.7%	4.08%	16.80%	1	5
$530.00	Oct 2	$17.75	0.33	13.8%	3.81%	17.61%	--	14

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 5,281

Total Puts 6,834

Put/Call Ratio 1.29

Net Difference -1,553

Prior's Put/Call Breakdown

Total Calls 30,108

Total Puts 14,669

Put/Call Ratio 0.49

Net Difference 15,439

Prior 7-Day Put/Call Summary

Total Calls 228,386

Total Puts 179,206

Average Put/Call Ratio 0.82

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