DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$461.66 +1.19%

(8/31 10:01) ◀

Monday, August 31, 2026 (11:00am)

▶ (8/31 12:00)

◀ 8/31 11:01 ▶

Option Volume

Detail

ℹ

Current (08/31 11:00am) 28,413

Calls: 11,350 (40%)

Puts: 17,063 (60%)

Prior (08/13) 77,835

Calls: 48,962 (63%)

Puts: 28,873 (37%)

Current vs Prior -63.50%

Calls: -76.82% (Calls)

Puts: -40.90% (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 -51.20%

Calls: -65.21%

Puts: -33.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 11:00am) $40.62M

Calls: $23.35M (57%)

Puts: $17.26M (43%)

Prior (08/13) $119.03M

Calls: $96.86M (81%)

Puts: $22.17M (19%)

Current vs Prior -65.88%

Calls: -75.89%

Puts: -22.13%

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 -51.89%

Calls: -64.00%

Puts: -11.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:00am) 1.50

Prior (08/13) 0.59

Current vs Prior +154.93%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +83.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 11:00am) 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 4,104,605

Calls: 1,634,094 (44%)

Puts: 2,081,481 (56%)

Prior 7-Day Average 586,372

Calls: 233,442 (44%)

Puts: 297,354 (56%)

Current vs Prior 7-Day Avg +11.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 10.79% | 12.52%14.08% | 20.71%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +219.23% | +49.47%+68.00% | -3.38%

Prior 7-Day Avg 8.58% | 11.51%14.14% | 25.49%

Current vs 7-Day Avg +25.79% | +8.80%-0.42% | -18.76%

Prior 7-Day Eod 3.38% | 8.38%14.69% | 21.10%

Current vs 7-Day Eod +219.23% | +49.47%-4.15% | -1.86%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.10% | 4.67%

Calls: 1.19% | 4.94%

Puts: 1.02% | 4.40%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -66.15% | -36.64%

Prior 7-Day Avg 6.11% | 5.53%

Calls: 5.03% | 5.25%

Puts: 7.19% | 5.81%

Current vs 7-Day Avg -81.99% | -15.53%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 64% vs prior. Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 155% - 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
11:00	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH

📈 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 355 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	49.35	49.70	$49.53	0.7%	5	0.69	1.1K
$432.50	Sep 18	47.80	48.15	$47.97	0.7%	4	0.68	28
$435.00	Sep 18	46.30	46.65	$46.47	0.8%	14	0.67	83
$440.00	Sep 18	43.35	43.70	$43.53	0.8%	12	0.64	8.5K
$440.00	Sep 4	35.95	36.25	$36.10	0.8%	20	0.67	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	25.60	25.70	$25.65	0.4%	198	0.41	1.6K
$485.00	Sep 4	38.20	38.45	$38.33	0.7%	2	0.62	16
$482.50	Sep 18	43.55	43.85	$43.70	0.7%	1	0.57	13
$540.00	Sep 18	86.45	87.05	$86.75	0.7%	20	0.78	56
$520.00	Sep 18	70.25	70.75	$70.50	0.7%	17	0.72	112

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. 179 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 4	90.70	94.00	$92.35	3.6%	--	0.96	613
$375.00	Sep 4	86.30	89.50	$87.90	3.6%	--	0.95	12
$380.00	Sep 4	81.30	84.55	$82.93	3.9%	--	0.94	35
$370.00	Sep 11	92.00	95.55	$93.78	3.8%	--	0.93	19
$390.00	Sep 4	72.15	75.50	$73.83	4.5%	3	0.91	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 4	80.70	84.40	$82.55	4.5%	--	0.86	23
$535.00	Sep 4	77.20	80.00	$78.60	3.6%	5	0.84	1
$530.00	Sep 4	72.10	74.15	$73.13	2.8%	--	0.83	31
$527.50	Sep 4	70.00	71.95	$70.97	2.7%	4	0.82	13
$525.00	Sep 4	67.85	69.80	$68.82	2.8%	16	0.81	15

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 16.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	3.00	3.10	$3.05	3.3%	634	0.11	821
$500.00	Sep 4	10.75	10.95	$10.85	1.8%	549	0.30	1.9K
$500.00	Sep 18	17.80	18.10	$17.95	1.7%	535	0.36	2.6K
$490.00	Sep 4	13.45	13.75	$13.60	2.2%	364	0.35	273
$470.00	Sep 4	20.55	20.95	$20.75	1.9%	321	0.47	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.70	3.85	$3.78	4.0%	2.3K	0.12	1.5K
$442.50	Sep 4	15.10	15.30	$15.20	1.3%	735	0.35	37
$440.00	Sep 4	14.10	14.30	$14.20	1.4%	589	0.33	431
$420.00	Sep 4	7.70	7.80	$7.75	1.3%	445	0.21	535
$410.00	Sep 4	5.40	5.55	$5.48	2.7%	319	0.16	510

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 63.2%, max 76.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	122.2%	69.1%	76.9%	157	459
$445.00	Sep 4	Oct 9	121.6%	69.0%	76.3%	19	84
$440.00	Sep 4	Oct 9	121.6%	69.4%	75.3%	21	175
$455.00	Sep 4	Oct 2	122.1%	70.6%	72.9%	60	194
$450.00	Sep 4	Oct 2	122.1%	70.7%	72.6%	110	524

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Sep 4	Oct 9	121.1%	68.9%	75.8%	160	416
$410.00	Sep 4	Oct 9	120.6%	68.9%	75.1%	320	517
$500.00	Sep 4	Oct 9	124.2%	71.5%	73.7%	15	65
$455.00	Sep 4	Oct 2	122.1%	70.6%	72.9%	89	318
$460.00	Sep 4	Oct 2	122.2%	70.7%	72.8%	83	255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 2.43, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$535.00	Oct 9	$16.03	$38.97	$16.03	48%	2.43	$496.03
$400.00	$440.00	Oct 2	$25.43	$14.57	$25.43	78%	0.57	$425.43
$480.00	$500.00	Oct 2	$6.68	$13.32	$6.68	47%	1.99	$486.68
$500.00	$520.00	Oct 2	$5.50	$14.50	$5.50	40%	2.64	$505.50
$425.00	$430.00	Sep 11	$2.45	$2.55	$2.45	73%	1.04	$427.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$440.00	Sep 11	$0.72	$1.78	$0.72	36%	2.47	$441.78
$490.00	$487.50	Sep 11	$1.42	$1.08	$1.42	62%	0.76	$488.58
$455.00	$452.50	Sep 11	$0.95	$1.55	$0.95	43%	1.63	$454.05
$445.00	$440.00	Sep 25	$1.77	$3.23	$1.77	39%	1.82	$443.23
$375.00	$370.00	Oct 2	$0.57	$4.43	$0.57	14%	7.77	$374.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 0.62, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$550.00	Sep 25	$1.27	$1.27	$3.73	76%	0.34	$546.27
$547.50	$550.00	Sep 11	$0.37	$0.37	$2.13	85%	0.17	$547.87
$462.50	$465.00	Sep 11	$1.29	$1.29	$1.21	48%	1.07	$463.79
$505.00	$507.50	Sep 11	$0.73	$0.73	$1.77	69%	0.41	$505.73
$490.00	$495.00	Sep 25	$2.00	$2.00	$3.00	58%	0.67	$492.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$410.00	Oct 9	$7.65	$7.65	$12.35	66%	0.62	$422.35
$455.00	$440.00	Oct 2	$7.29	$7.29	$7.71	57%	0.95	$447.71
$400.00	$395.00	Oct 2	$2.00	$2.00	$3.00	78%	0.67	$398.00
$450.00	$445.00	Sep 25	$2.95	$2.95	$2.05	59%	1.44	$447.05
$400.00	$390.00	Oct 9	$2.89	$2.89	$7.11	77%	0.41	$397.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.11, cheapest $7.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.50	121.6%	76.4%
$482.50	Sep 4	Sep 18	$7.63	123.6%	78.8%
$455.00	Sep 4	Sep 11	$3.87	122.1%	86.0%
$447.50	Sep 4	Sep 11	$3.85	121.7%	85.9%
$485.00	Sep 4	Sep 11	$3.68	123.8%	88.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Sep 4	Sep 18	$7.20	123.6%	78.7%
$482.50	Sep 4	Sep 18	$7.07	123.6%	78.8%
$437.50	Sep 4	Sep 18	$6.75	121.2%	76.5%
$455.00	Sep 4	Sep 11	$3.70	122.1%	86.0%
$447.50	Sep 4	Sep 11	$3.65	121.7%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 10.48% of stock, avg 13.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Sep 4	$27.63	$20.75	$48.38	$406.62	$503.38	10.48%
$457.50	Sep 4	$26.38	$21.98	$48.36	$409.14	$505.86	10.48%
$460.00	Sep 4	$25.20	$23.28	$48.48	$411.52	$508.48	10.50%
$452.50	Sep 4	$28.95	$19.58	$48.53	$403.97	$501.03	10.51%
$450.00	Sep 4	$30.30	$18.38	$48.68	$401.32	$498.68	10.54%
$462.50	Sep 4	$24.03	$24.63	$48.66	$413.84	$511.16	10.54%
$465.00	Sep 4	$22.88	$26.00	$48.88	$416.12	$513.88	10.59%
$447.50	Sep 4	$31.73	$17.25	$48.98	$398.52	$496.48	10.61%
$467.50	Sep 4	$21.78	$27.40	$49.18	$418.32	$516.68	10.65%
$445.00	Sep 4	$33.10	$16.20	$49.30	$395.70	$494.30	10.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 6.44% of stock, avg 11.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$380.00	Oct 9	$19.30	$10.45	$29.75	$350.25	$564.75
$535.00	$390.00	Oct 9	$19.30	$12.88	$32.18	$357.82	$567.18
$535.00	$400.00	Oct 9	$19.30	$15.77	$35.07	$364.93	$570.07
$477.50	$455.00	Sep 4	$17.77	$20.75	$38.52	$416.48	$516.02
$475.00	$455.00	Sep 4	$18.73	$20.75	$39.48	$415.52	$514.48
$535.00	$410.00	Oct 9	$19.30	$18.77	$38.07	$371.93	$573.07
$477.50	$457.50	Sep 4	$17.77	$21.98	$39.75	$417.75	$517.25
$475.00	$457.50	Sep 4	$18.73	$21.98	$40.71	$416.79	$515.71
$472.50	$455.00	Sep 4	$19.70	$20.75	$40.45	$414.55	$512.95
$472.50	$457.50	Sep 4	$19.70	$21.98	$41.68	$415.82	$514.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 2.27, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
395/400	520/525	Oct 2	$3.47	$1.53	45%	2.27	$396.53	$523.47
395/400	535/540	Oct 2	$3.02	$1.98	50%	1.53	$396.98	$538.02
395/400	540/545	Oct 2	$2.93	$2.07	51%	1.42	$397.07	$542.93
395/400	530/535	Oct 2	$3.03	$1.97	48%	1.54	$396.97	$533.03
395/400	525/530	Oct 2	$2.95	$2.05	47%	1.44	$397.05	$527.95
405/410	520/525	Oct 2	$3.15	$1.85	42%	1.70	$406.85	$523.15
415/420	510/515	Sep 25	$3.33	$1.67	38%	1.99	$416.67	$513.33
410/415	520/525	Oct 2	$3.22	$1.78	40%	1.81	$411.78	$523.22
405/410	510/515	Sep 25	$3.00	$2.00	42%	1.50	$407.00	$513.00
380/385	520/525	Oct 2	$2.52	$2.48	50%	1.02	$382.48	$522.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 15.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$500.00	$520.00	Oct 2	$1.18	$18.82	14%	15.95
$500.00	$510.00	$520.00	Sep 18	$0.32	$9.68	8%	30.25
$510.00	$520.00	$530.00	Sep 18	$0.30	$9.70	7%	32.33
$520.00	$530.00	$540.00	Sep 18	$0.27	$9.73	7%	36.04
$405.00	$410.00	$415.00	Sep 11	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Sep 18	$0.05	$9.95	6%	199.00
$390.00	$400.00	$410.00	Oct 9	$0.11	$9.89	7%	89.91
$490.00	$500.00	$510.00	Sep 18	$0.35	$9.65	8%	27.57
$400.00	$405.00	$410.00	Sep 18	$0.05	$4.95	4%	99.00
$510.00	$520.00	$530.00	Sep 18	$0.33	$9.67	7%	29.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-3.27, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$535.00	1:2	Oct 9	-$3.27	$51.73
$400.00	$440.00	1:2	Oct 2	-$25.22	$14.78
$540.00	$550.00	1:2	Sep 18	-$6.10	$3.90
$530.00	$540.00	1:2	Sep 18	-$7.32	$2.68
$520.00	$530.00	1:2	Sep 18	-$8.83	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Sep 4	-$0.91	$1.59
$377.50	$375.00	1:2	Sep 4	-$1.18	$1.32
$375.00	$372.50	1:2	Sep 4	-$1.20	$1.30
$380.00	$377.50	1:2	Sep 4	-$1.33	$1.17
$380.00	$370.00	1:2	Sep 18	-$2.22	$7.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 7.74%, avg 3.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Oct 9	$35.75	0.50	2.9%	7.74%	10.63%	1	3
$480.00	Oct 9	$33.40	0.48	4.0%	7.23%	11.21%	--	10
$470.00	Oct 9	$37.80	0.51	1.8%	8.19%	9.99%	2	3
$535.00	Oct 9	$17.85	0.31	15.9%	3.87%	19.75%	4	1
$500.00	Oct 2	$23.55	0.40	8.3%	5.10%	13.41%	15	35
$480.00	Oct 2	$30.15	0.47	4.0%	6.53%	10.50%	--	24
$475.00	Oct 2	$32.15	0.49	2.9%	6.96%	9.85%	1	33
$470.00	Oct 2	$34.10	0.51	1.8%	7.39%	9.19%	2	6
$465.00	Oct 2	$36.15	0.53	0.7%	7.83%	8.55%	11	22
$520.00	Oct 2	$18.05	0.33	12.6%	3.91%	16.55%	1	11

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 11,350

Total Puts 17,063

Put/Call Ratio 1.50

Net Difference -5,713

Prior's Put/Call Breakdown

Total Calls 48,962

Total Puts 28,873

Put/Call Ratio 0.59

Net Difference 20,089

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