DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$461.73 +1.20%

(8/31 11:01) ◀

Monday, August 31, 2026 (12:00pm)

▶ (8/31 13:00)

◀ 8/31 12:00 ▶

Option Volume

Detail

ℹ

Current (08/31 12:00pm) 41,495

Calls: 15,931 (38%)

Puts: 25,564 (62%)

Prior (08/13) 91,618

Calls: 54,900 (60%)

Puts: 36,718 (40%)

Current vs Prior -54.71%

Calls: -70.98% (Calls)

Puts: -30.38% (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 -28.74%

Calls: -51.17%

Puts: -0.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 12:00pm) $53.51M

Calls: $31.18M (58%)

Puts: $22.34M (42%)

Prior (08/13) $126.93M

Calls: $98.09M (77%)

Puts: $28.84M (23%)

Current vs Prior -57.84%

Calls: -68.22%

Puts: -22.55%

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 -36.61%

Calls: -51.94%

Puts: +14.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 12:00pm) 1.60

Prior (08/13) 0.67

Current vs Prior +139.93%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +95.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 12:00pm) 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 10.68% | 12.42%14.03% | 20.59%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +215.85% | +48.25%+67.46% | -3.94%

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

Current vs 7-Day Avg +24.45% | +7.92%-0.75% | -19.23%

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

Current vs 7-Day Eod +215.85% | +48.25%-4.46% | -2.43%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.42% | 5.41%

Calls: 1.40% | 5.14%

Puts: 1.44% | 5.68%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -56.31% | -26.59%

Prior 7-Day Avg 6.11% | 5.53%

Calls: 5.03% | 5.25%

Puts: 7.19% | 5.81%

Current vs 7-Day Avg -76.75% | -2.14%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 55% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 140% - 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
12:00	BULLISH	BEARISH	BEARISH
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 359 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Sep 18	61.20	61.65	$61.43	0.7%	13	0.77	24
$427.50	Sep 18	51.00	51.40	$51.20	0.8%	8	0.71	18
$410.00	Sep 18	62.95	63.45	$63.20	0.8%	22	0.78	4.4K
$420.00	Sep 4	49.30	49.70	$49.50	0.8%	49	0.79	120
$432.50	Sep 18	47.85	48.25	$48.05	0.8%	4	0.68	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 18	86.10	86.70	$86.40	0.7%	22	0.78	56
$515.00	Sep 4	60.05	60.50	$60.28	0.7%	25	0.78	28
$520.00	Sep 18	69.95	70.50	$70.22	0.8%	20	0.72	112
$510.00	Sep 18	62.30	62.80	$62.55	0.8%	18	0.68	126
$510.00	Sep 4	56.05	56.50	$56.28	0.8%	33	0.75	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 4	0.87	1.05	$0.96	18.8%	224	0.04	418

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 4	91.75	94.45	$93.10	2.9%	--	0.96	613
$375.00	Sep 4	86.80	89.90	$88.35	3.5%	--	0.95	12
$380.00	Sep 4	82.20	84.70	$83.45	3.0%	--	0.94	35
$370.00	Sep 11	92.80	96.45	$94.63	3.9%	--	0.94	19
$390.00	Sep 4	72.95	76.05	$74.50	4.2%	3	0.92	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 4	79.60	82.40	$81.00	3.5%	--	0.86	23
$535.00	Sep 4	76.00	78.90	$77.45	3.7%	5	0.85	1
$530.00	Sep 4	72.15	74.45	$73.30	3.1%	--	0.83	31
$527.50	Sep 4	69.95	71.45	$70.70	2.1%	4	0.82	13
$525.00	Sep 4	67.75	69.55	$68.65	2.6%	16	0.82	15

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 22.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	2.72	2.80	$2.76	2.9%	992	0.10	821
$500.00	Sep 4	10.50	10.65	$10.58	1.4%	725	0.30	1.9K
$500.00	Sep 18	17.80	18.05	$17.93	1.4%	562	0.36	2.6K
$520.00	Sep 4	6.30	6.45	$6.38	2.4%	449	0.20	615
$490.00	Sep 4	13.20	13.50	$13.35	2.2%	429	0.35	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.50	3.55	$3.53	1.4%	2.9K	0.12	1.5K
$440.00	Sep 4	13.70	14.00	$13.85	2.2%	976	0.33	431
$442.50	Sep 4	14.70	15.00	$14.85	2.0%	745	0.34	37
$420.00	Sep 4	7.35	7.50	$7.43	2.0%	519	0.21	535
$460.00	Sep 18	30.20	30.60	$30.40	1.3%	373	0.46	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 63.0%, max 77.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	121.5%	68.6%	77.2%	263	459
$445.00	Sep 4	Oct 9	120.8%	68.9%	75.2%	21	84
$440.00	Sep 4	Oct 9	120.3%	69.0%	74.3%	29	175
$450.00	Sep 4	Oct 2	121.1%	69.9%	73.2%	120	524
$455.00	Sep 4	Oct 2	121.3%	70.1%	73.1%	84	194

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	121.5%	68.6%	77.2%	124	246
$410.00	Sep 4	Oct 9	119.4%	68.4%	74.6%	353	517
$430.00	Sep 4	Oct 9	119.9%	68.9%	74.0%	239	416
$455.00	Sep 4	Oct 2	121.3%	70.1%	73.1%	108	318
$495.00	Sep 4	Oct 9	123.1%	71.3%	72.7%	18	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.58, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$440.00	Oct 2	$25.34	$14.66	$25.34	79%	0.58	$425.34
$500.00	$535.00	Oct 9	$9.53	$25.47	$9.53	42%	2.67	$509.53
$480.00	$500.00	Oct 9	$7.05	$12.95	$7.05	48%	1.84	$487.05
$445.00	$460.00	Oct 9	$7.38	$7.62	$7.38	61%	1.03	$452.38
$440.00	$450.00	Oct 2	$5.20	$4.80	$5.20	63%	0.92	$445.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$522.50	$520.00	Sep 4	$1.60	$0.90	$1.60	81%	0.56	$520.90
$475.00	$472.50	Sep 11	$1.15	$1.35	$1.15	54%	1.17	$473.85
$460.00	$457.50	Sep 11	$0.95	$1.55	$0.95	46%	1.63	$459.05
$455.00	$452.50	Sep 11	$0.95	$1.55	$0.95	43%	1.63	$454.05
$445.00	$442.50	Sep 11	$0.83	$1.67	$0.83	37%	2.01	$444.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 0.88, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Sep 25	$2.72	$2.72	$2.28	47%	1.19	$467.72
$507.50	$510.00	Sep 11	$0.85	$0.85	$1.65	70%	0.52	$508.35
$485.00	$487.50	Sep 11	$1.00	$1.00	$1.50	59%	0.67	$486.00
$500.00	$505.00	Sep 25	$1.85	$1.85	$3.15	62%	0.59	$501.85
$510.00	$515.00	Sep 25	$1.65	$1.65	$3.35	65%	0.49	$511.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$430.00	Oct 9	$14.07	$14.07	$15.93	55%	0.88	$445.93
$430.00	$410.00	Oct 9	$7.77	$7.77	$12.23	67%	0.64	$422.23
$455.00	$440.00	Oct 2	$6.95	$6.95	$8.05	57%	0.86	$448.05
$460.00	$455.00	Sep 25	$3.08	$3.08	$1.92	55%	1.60	$456.92
$415.00	$410.00	Oct 2	$1.95	$1.95	$3.05	73%	0.64	$413.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $4.30, cheapest $7.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.71	120.7%	76.2%
$482.50	Sep 4	Sep 18	$7.87	123.0%	78.7%
$460.00	Sep 4	Sep 11	$4.17	121.5%	85.2%
$465.00	Sep 4	Sep 11	$3.97	122.8%	87.3%
$455.00	Sep 4	Sep 11	$4.23	121.3%	85.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Sep 4	Sep 18	$7.22	123.0%	78.7%
$477.50	Sep 4	Sep 18	$7.35	122.7%	78.6%
$437.50	Sep 4	Sep 18	$6.92	120.3%	76.3%
$460.00	Sep 4	Sep 11	$3.48	121.5%	85.2%
$455.00	Sep 4	Sep 11	$3.65	121.3%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 10.38% of stock, avg 13.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Sep 4	$27.50	$20.43	$47.93	$407.07	$502.93	10.38%
$457.50	Sep 4	$26.23	$21.68	$47.91	$409.59	$505.41	10.38%
$460.00	Sep 4	$25.03	$22.95	$47.98	$412.02	$507.98	10.39%
$452.50	Sep 4	$28.80	$19.23	$48.03	$404.47	$500.53	10.40%
$462.50	Sep 4	$23.90	$24.28	$48.18	$414.32	$510.68	10.43%
$450.00	Sep 4	$30.15	$18.05	$48.20	$401.80	$498.20	10.44%
$465.00	Sep 4	$22.73	$25.63	$48.36	$416.64	$513.36	10.47%
$447.50	Sep 4	$31.55	$16.95	$48.50	$399.00	$496.00	10.50%
$467.50	Sep 4	$21.60	$27.03	$48.63	$418.87	$516.13	10.53%
$445.00	Sep 4	$32.95	$15.90	$48.85	$396.15	$493.85	10.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 6.90% of stock, avg 11.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$390.00	Oct 9	$19.15	$12.73	$31.88	$358.12	$566.88
$535.00	$400.00	Oct 9	$19.15	$15.40	$34.55	$365.45	$569.55
$477.50	$455.00	Sep 4	$17.55	$20.43	$37.98	$417.02	$515.48
$535.00	$410.00	Oct 9	$19.15	$18.08	$37.23	$372.77	$572.23
$475.00	$455.00	Sep 4	$18.50	$20.43	$38.93	$416.07	$513.93
$477.50	$457.50	Sep 4	$17.55	$21.68	$39.23	$418.27	$516.73
$475.00	$457.50	Sep 4	$18.50	$21.68	$40.18	$417.32	$515.18
$472.50	$455.00	Sep 4	$19.50	$20.43	$39.93	$415.07	$512.43
$472.50	$457.50	Sep 4	$19.50	$21.68	$41.18	$416.32	$513.68
$477.50	$460.00	Sep 4	$17.55	$22.95	$40.50	$419.50	$518.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.20, avg credit $2.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
375/380	510/515	Sep 25	$2.73	$2.27	52%	1.20	$377.27	$512.73
385/390	510/515	Sep 25	$2.82	$2.18	49%	1.29	$387.18	$512.82
410/415	530/535	Oct 2	$3.12	$1.88	43%	1.66	$411.88	$533.12
415/420	510/515	Sep 25	$3.34	$1.66	38%	2.01	$416.66	$513.34
410/415	520/525	Oct 2	$3.23	$1.77	40%	1.82	$411.77	$523.23
400/405	530/535	Oct 2	$2.89	$2.11	47%	1.37	$402.11	$532.89
410/415	510/515	Sep 25	$3.20	$1.80	40%	1.78	$411.80	$513.20
400/405	520/525	Oct 2	$3.00	$2.00	44%	1.50	$402.00	$523.00
400/405	510/515	Sep 25	$2.98	$2.02	44%	1.48	$402.02	$512.98
390/395	510/515	Sep 25	$2.75	$2.25	47%	1.22	$392.25	$512.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Sep 18	$0.24	$9.76	6%	40.67
$490.00	$500.00	$510.00	Sep 18	$0.37	$9.63	8%	26.03
$520.00	$530.00	$540.00	Sep 18	$0.28	$9.72	7%	34.71
$510.00	$520.00	$530.00	Sep 18	$0.33	$9.67	7%	29.30
$500.00	$510.00	$520.00	Sep 18	$0.37	$9.63	8%	26.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Sep 18	$0.27	$9.73	8%	36.04
$520.00	$530.00	$540.00	Sep 18	$0.18	$9.82	6%	54.56
$370.00	$380.00	$390.00	Oct 9	$0.21	$9.79	6%	46.62
$510.00	$520.00	$530.00	Sep 18	$0.33	$9.67	7%	29.30
$390.00	$395.00	$400.00	Sep 25	$0.05	$4.95	3%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-25.79, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$440.00	1:2	Oct 2	-$25.79	$14.21
$500.00	$535.00	1:2	Oct 9	-$9.62	$25.38
$550.00	$552.50	1:2	Sep 4	-$2.38	$0.12
$540.00	$550.00	1:2	Sep 18	-$5.92	$4.08
$530.00	$540.00	1:2	Sep 18	-$7.21	$2.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 9	-$11.78	$18.22
$372.50	$370.00	1:2	Sep 4	-$0.87	$1.63
$375.00	$372.50	1:2	Sep 4	-$0.93	$1.57
$377.50	$375.00	1:2	Sep 4	-$0.99	$1.51
$380.00	$377.50	1:2	Sep 4	-$1.19	$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 5.87%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 9	$27.10	0.42	8.3%	5.87%	14.16%	1	2
$480.00	Oct 9	$34.10	0.48	4.0%	7.39%	11.34%	--	10
$475.00	Oct 9	$36.00	0.50	2.9%	7.80%	10.67%	1	3
$470.00	Oct 9	$37.70	0.52	1.8%	8.16%	9.96%	2	3
$535.00	Oct 9	$17.90	0.31	15.9%	3.88%	19.75%	6	1
$490.00	Oct 2	$27.00	0.44	6.1%	5.85%	11.97%	10	6
$480.00	Oct 2	$30.65	0.47	4.0%	6.64%	10.59%	--	24
$475.00	Oct 2	$32.70	0.49	2.9%	7.08%	9.96%	1	33
$500.00	Oct 2	$23.85	0.40	8.3%	5.17%	13.45%	16	35
$470.00	Oct 2	$34.90	0.51	1.8%	7.56%	9.35%	2	6

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 15,931

Total Puts 25,564

Put/Call Ratio 1.60

Net Difference -9,633

Prior's Put/Call Breakdown

Total Calls 54,900

Total Puts 36,718

Put/Call Ratio 0.67

Net Difference 18,182

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