DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$464.37 +1.78%

(8/31 12:00) ◀

Monday, August 31, 2026 (1:00pm)

▶ (8/31 14:00)

◀ 8/31 13:00 ▶

Option Volume

Detail

ℹ

Current (08/31 1:00pm) 51,902

Calls: 19,866 (38%)

Puts: 32,036 (62%)

Prior (08/13) 105,420

Calls: 59,454 (56%)

Puts: 45,966 (44%)

Current vs Prior -50.77%

Calls: -66.59% (Calls)

Puts: -30.31% (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 -10.86%

Calls: -39.11%

Puts: +25.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 1:00pm) $64.11M

Calls: $38.48M (60%)

Puts: $25.63M (40%)

Prior (08/13) $154.04M

Calls: $111.67M (72%)

Puts: $42.37M (28%)

Current vs Prior -58.38%

Calls: -65.54%

Puts: -39.51%

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 -24.06%

Calls: -40.68%

Puts: +31.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 1:00pm) 1.61

Prior (08/13) 0.77

Current vs Prior +108.58%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +96.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 1:00pm) 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 10.69% | 12.37%14.03% | 20.52%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +216.10% | +47.62%+67.41% | -4.25%

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

Current vs 7-Day Avg +24.55% | +7.45%-0.78% | -19.49%

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

Current vs 7-Day Eod +216.10% | +47.62%-4.49% | -2.74%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.51% | 4.09%

Calls: 1.58% | 3.93%

Puts: 1.44% | 4.26%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -53.54% | -44.50%

Prior 7-Day Avg 6.11% | 5.53%

Calls: 5.03% | 5.25%

Puts: 7.19% | 5.81%

Current vs 7-Day Avg -75.28% | -26.02%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($38.48M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 1.61 - heavy put buying.

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 NEUTRAL

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
13:00	BULLISH	BEARISH	BEARISH
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 362 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Sep 4	33.15	33.35	$33.25	0.6%	3	0.64	41
$415.00	Sep 18	61.45	61.85	$61.65	0.6%	5	0.77	30
$410.00	Sep 18	65.10	65.55	$65.32	0.7%	24	0.79	4.4K
$432.50	Sep 18	49.65	50.00	$49.83	0.7%	5	0.69	28
$447.50	Sep 18	40.85	41.15	$41.00	0.7%	4	0.62	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Sep 4	64.30	64.70	$64.50	0.6%	7	0.79	4
$512.50	Sep 4	56.15	56.55	$56.35	0.7%	3	0.75	4
$520.00	Sep 18	68.10	68.60	$68.35	0.7%	20	0.71	112
$535.00	Sep 4	74.85	75.40	$75.13	0.7%	7	0.84	1
$510.00	Sep 4	54.20	54.60	$54.40	0.7%	34	0.74	11

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. 183 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 4	92.50	93.85	$93.18	1.4%	1	0.96	--
$375.00	Sep 4	90.25	91.25	$90.75	1.1%	3	0.96	12
$380.00	Sep 4	85.55	86.55	$86.05	1.2%	--	0.95	35
$390.00	Sep 4	76.55	77.45	$77.00	1.2%	3	0.92	34
$380.00	Sep 11	85.90	89.20	$87.55	3.8%	--	0.92	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 4	79.15	79.90	$79.53	0.9%	--	0.85	23
$535.00	Sep 4	74.85	75.40	$75.13	0.7%	7	0.84	1
$530.00	Sep 4	70.45	71.15	$70.80	1.0%	--	0.82	31
$527.50	Sep 4	68.40	69.00	$68.70	0.9%	4	0.81	13
$525.00	Sep 4	66.25	66.85	$66.55	0.9%	16	0.80	15

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 25.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	3.05	3.15	$3.10	3.2%	1.0K	0.11	821
$500.00	Sep 4	11.30	11.50	$11.40	1.8%	795	0.31	1.9K
$500.00	Sep 18	18.70	19.00	$18.85	1.6%	582	0.37	2.6K
$520.00	Sep 4	6.95	7.10	$7.03	2.1%	544	0.21	615
$490.00	Sep 4	14.20	14.45	$14.33	1.7%	488	0.37	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.30	3.40	$3.35	3.0%	3.1K	0.11	1.5K
$440.00	Sep 4	12.95	13.25	$13.10	2.3%	994	0.31	431
$442.50	Sep 4	13.90	14.20	$14.05	2.1%	745	0.33	37
$400.00	Sep 18	7.60	7.80	$7.70	2.6%	591	0.17	2.0K
$420.00	Sep 4	6.95	7.10	$7.03	2.1%	558	0.20	535

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 65.2%, max 77.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	122.4%	68.8%	77.8%	277	459
$445.00	Sep 4	Oct 9	121.8%	68.7%	77.2%	21	84
$465.00	Sep 4	Oct 2	123.2%	69.7%	76.7%	394	566
$440.00	Sep 4	Oct 9	121.6%	68.9%	76.5%	30	175
$435.00	Sep 4	Oct 9	121.4%	68.8%	76.4%	40	724

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	122.4%	68.8%	77.8%	144	246
$465.00	Sep 4	Oct 2	123.3%	69.7%	76.9%	161	202
$430.00	Sep 4	Oct 9	121.3%	68.9%	76.1%	254	416
$410.00	Sep 4	Oct 9	120.8%	68.7%	75.8%	434	517
$455.00	Sep 4	Oct 2	122.1%	69.8%	75.0%	113	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 0.53, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$440.00	Oct 2	$26.10	$13.90	$26.10	79%	0.53	$426.10
$500.00	$535.00	Oct 9	$10.20	$24.80	$10.20	42%	2.43	$510.20
$480.00	$500.00	Oct 9	$7.45	$12.55	$7.45	49%	1.68	$487.45
$470.00	$475.00	Oct 9	$1.13	$3.87	$1.13	52%	3.42	$471.13
$445.00	$460.00	Oct 9	$7.57	$7.43	$7.57	62%	0.98	$452.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$405.00	Sep 25	$0.90	$4.10	$0.90	23%	4.56	$409.10
$385.00	$380.00	Oct 2	$0.68	$4.32	$0.68	16%	6.35	$384.32
$385.00	$380.00	Sep 25	$0.60	$4.40	$0.60	14%	7.33	$384.40
$377.50	$375.00	Sep 11	$0.14	$2.36	$0.14	7%	16.86	$377.36
$460.00	$455.00	Oct 2	$2.13	$2.87	$2.13	44%	1.35	$457.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 0.88, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$535.00	Sep 25	$1.72	$1.72	$3.28	72%	0.52	$531.72
$485.00	$487.50	Sep 11	$1.10	$1.10	$1.40	58%	0.79	$486.10
$475.00	$480.00	Sep 25	$2.45	$2.45	$2.55	51%	0.96	$477.45
$542.50	$545.00	Sep 11	$0.48	$0.48	$2.02	82%	0.24	$542.98
$505.00	$510.00	Sep 25	$1.83	$1.83	$3.17	63%	0.58	$506.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$430.00	Oct 9	$14.02	$14.02	$15.98	56%	0.88	$445.98
$430.00	$410.00	Oct 9	$7.48	$7.48	$12.52	68%	0.60	$422.52
$455.00	$440.00	Oct 2	$6.95	$6.95	$8.05	58%	0.86	$448.05
$450.00	$445.00	Sep 25	$2.92	$2.92	$2.08	60%	1.40	$447.08
$405.00	$400.00	Sep 25	$1.72	$1.72	$3.28	79%	0.52	$403.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $4.23, cheapest $7.61)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.61	121.6%	76.3%
$482.50	Sep 4	Sep 18	$7.98	123.7%	78.7%
$465.00	Sep 4	Sep 11	$4.20	123.2%	86.5%
$462.50	Sep 4	Sep 11	$3.98	122.5%	86.2%
$475.00	Sep 4	Sep 11	$4.00	123.6%	87.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Sep 4	Sep 18	$6.83	123.8%	78.8%
$482.50	Sep 4	Sep 18	$7.28	123.7%	78.7%
$477.50	Sep 4	Sep 18	$7.37	123.6%	78.7%
$465.00	Sep 4	Sep 11	$3.82	123.3%	86.5%
$462.50	Sep 4	Sep 11	$3.70	122.5%	86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 10.40% of stock, avg 13.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Sep 4	$27.70	$20.58	$48.28	$409.22	$505.78	10.40%
$460.00	Sep 4	$26.45	$21.83	$48.28	$411.72	$508.28	10.40%
$462.50	Sep 4	$25.25	$23.08	$48.33	$414.17	$510.83	10.41%
$455.00	Sep 4	$29.03	$19.38	$48.41	$406.59	$503.41	10.42%
$465.00	Sep 4	$24.05	$24.38	$48.43	$416.57	$513.43	10.43%
$452.50	Sep 4	$30.40	$18.23	$48.63	$403.87	$501.13	10.47%
$467.50	Sep 4	$22.93	$25.78	$48.71	$418.79	$516.21	10.49%
$450.00	Sep 4	$31.78	$17.13	$48.91	$401.09	$498.91	10.53%
$470.00	Sep 4	$21.83	$27.18	$49.01	$420.99	$519.01	10.55%
$447.50	Sep 4	$33.25	$16.05	$49.30	$398.20	$496.80	10.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 6.80% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$390.00	Oct 9	$19.15	$12.45	$31.60	$358.40	$566.60
$535.00	$400.00	Oct 9	$19.15	$15.00	$34.15	$365.85	$569.15
$480.00	$457.50	Sep 4	$17.77	$20.58	$38.35	$419.15	$518.35
$535.00	$410.00	Oct 9	$19.15	$17.75	$36.90	$373.10	$571.90
$477.50	$457.50	Sep 4	$18.73	$20.58	$39.31	$418.19	$516.81
$480.00	$460.00	Sep 4	$17.77	$21.83	$39.60	$420.40	$519.60
$477.50	$460.00	Sep 4	$18.73	$21.83	$40.56	$419.44	$518.06
$475.00	$457.50	Sep 4	$19.73	$20.58	$40.31	$417.19	$515.31
$475.00	$460.00	Sep 4	$19.73	$21.83	$41.56	$418.44	$516.56
$480.00	$462.50	Sep 4	$17.77	$23.08	$40.85	$421.65	$520.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.53, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	525/530	Oct 2	$3.02	$1.98	46%	1.53	$401.98	$528.02
400/405	520/525	Oct 2	$3.02	$1.98	44%	1.53	$401.98	$523.02
400/405	530/535	Oct 2	$2.79	$2.21	47%	1.26	$402.21	$532.79
390/395	525/530	Oct 2	$2.51	$2.49	49%	1.01	$392.49	$527.51
410/415	525/530	Oct 2	$2.83	$2.17	42%	1.30	$412.17	$527.83
400/405	510/515	Sep 25	$2.69	$2.31	44%	1.16	$402.31	$512.69
390/395	520/525	Oct 2	$2.51	$2.49	47%	1.01	$392.49	$522.51
385/390	525/530	Oct 2	$2.34	$2.66	51%	0.88	$387.66	$527.34
410/415	520/525	Oct 2	$2.83	$2.17	40%	1.30	$412.17	$522.83
375/380	525/530	Oct 2	$2.15	$2.85	53%	0.75	$377.85	$527.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 8.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Sep 18	$0.30	$9.70	7%	32.33
$500.00	$510.00	$520.00	Sep 18	$0.36	$9.64	8%	26.78
$530.00	$540.00	$550.00	Sep 18	$0.27	$9.73	6%	36.04
$520.00	$530.00	$540.00	Sep 18	$0.31	$9.69	7%	31.26
$490.00	$500.00	$510.00	Sep 18	$0.42	$9.58	9%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$460.00	$490.00	Oct 9	$3.08	$26.92	22%	8.74
$390.00	$400.00	$410.00	Oct 9	$0.20	$9.80	6%	49.00
$490.00	$500.00	$510.00	Sep 18	$0.37	$9.63	8%	26.03
$510.00	$520.00	$530.00	Sep 18	$0.32	$9.68	7%	30.25
$380.00	$390.00	$400.00	Oct 9	$0.25	$9.75	6%	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-26.18, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$440.00	1:2	Oct 2	-$26.18	$13.82
$500.00	$535.00	1:2	Oct 9	-$8.95	$26.05
$550.00	$555.00	1:2	Sep 11	-$4.16	$0.84
$540.00	$550.00	1:2	Sep 18	-$6.34	$3.66
$530.00	$540.00	1:2	Sep 18	-$7.66	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 9	-$11.21	$18.79
$377.50	$375.00	1:2	Sep 4	-$0.93	$1.57
$375.00	$372.50	1:2	Sep 4	-$0.94	$1.56
$382.50	$380.00	1:2	Sep 4	-$1.25	$1.25
$380.00	$377.50	1:2	Sep 4	-$1.27	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 7.56%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Oct 9	$35.10	0.49	3.4%	7.56%	10.92%	--	10
$475.00	Oct 9	$37.25	0.51	2.3%	8.02%	10.31%	1	3
$500.00	Oct 9	$27.55	0.42	7.7%	5.93%	13.61%	1	2
$470.00	Oct 9	$39.05	0.53	1.2%	8.41%	9.62%	2	3
$535.00	Oct 9	$17.70	0.31	15.2%	3.81%	19.02%	6	1
$500.00	Oct 2	$24.50	0.41	7.7%	5.28%	12.95%	17	35
$480.00	Oct 2	$31.15	0.48	3.4%	6.71%	10.07%	2	24
$490.00	Oct 2	$27.35	0.44	5.5%	5.89%	11.41%	10	6
$475.00	Oct 2	$33.20	0.50	2.3%	7.15%	9.44%	6	33
$470.00	Oct 2	$35.35	0.52	1.2%	7.61%	8.82%	3	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 19,866

Total Puts 32,036

Put/Call Ratio 1.61

Net Difference -12,170

Prior's Put/Call Breakdown

Total Calls 59,454

Total Puts 45,966

Put/Call Ratio 0.77

Net Difference 13,488

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