DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$466.95 +2.35%

(8/31 13:00) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 14:05)

◀ 8/31 14:00 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 59,955

Calls: 23,498 (39%)

Puts: 36,457 (61%)

Prior (08/13) 119,946

Calls: 65,543 (55%)

Puts: 54,403 (45%)

Current vs Prior -50.02%

Calls: -64.15% (Calls)

Puts: -32.99% (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 +2.97%

Calls: -27.98%

Puts: +42.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $75.60M

Calls: $46.92M (62%)

Puts: $28.68M (38%)

Prior (08/13) $206.27M

Calls: $144.10M (70%)

Puts: $62.17M (30%)

Current vs Prior -63.35%

Calls: -67.44%

Puts: -53.86%

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 -10.45%

Calls: -27.68%

Puts: +46.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 1.55

Prior (08/13) 0.83

Current vs Prior +86.92%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +89.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 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 10.66% | 12.28%13.93% | 20.23%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +215.43% | +46.60%+66.30% | -5.61%

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

Current vs 7-Day Avg +24.29% | +6.71%-1.43% | -20.63%

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

Current vs 7-Day Eod +215.43% | +46.60%-5.12% | -4.12%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.80% | 3.34%

Calls: 0.79% | 2.05%

Puts: 0.82% | 4.63%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -75.38% | -54.68%

Prior 7-Day Avg 6.11% | 5.53%

Calls: 5.03% | 5.25%

Puts: 7.19% | 5.81%

Current vs 7-Day Avg -86.90% | -39.58%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($46.92M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 1.55 - 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 NEUTRAL

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
14:00	BULLISH	BEARISH	BEARISH
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 375 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Sep 18	45.20	45.40	$45.30	0.4%	18	0.66	27
$400.00	Sep 18	74.85	75.20	$75.03	0.5%	30	0.84	14.4K
$390.00	Sep 18	83.05	83.45	$83.25	0.5%	--	0.87	3.8K
$450.00	Sep 18	40.90	41.10	$41.00	0.5%	30	0.62	14.8K
$437.50	Sep 18	48.20	48.45	$48.33	0.5%	8	0.68	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	58.65	58.90	$58.78	0.4%	29	0.66	126
$540.00	Sep 18	81.95	82.30	$82.13	0.4%	23	0.77	56
$530.00	Sep 4	68.40	68.70	$68.55	0.4%	2	0.81	31
$525.00	Sep 4	64.20	64.50	$64.35	0.5%	18	0.80	15
$530.00	Sep 18	73.85	74.20	$74.03	0.5%	5	0.74	99

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. 187 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 4	93.05	93.60	$93.32	0.6%	5	0.96	12
$380.00	Sep 4	88.35	88.95	$88.65	0.7%	2	0.95	35
$390.00	Sep 4	79.05	79.60	$79.32	0.7%	3	0.93	34
$380.00	Sep 11	87.70	91.35	$89.53	4.1%	--	0.92	19
$395.00	Sep 4	74.50	75.10	$74.80	0.8%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 4	77.00	77.60	$77.30	0.8%	--	0.85	23
$535.00	Sep 4	72.65	73.00	$72.83	0.5%	8	0.83	1
$532.50	Sep 4	70.50	70.85	$70.68	0.5%	1	0.82	2
$560.00	Sep 18	98.85	99.35	$99.10	0.5%	1	0.82	36
$530.00	Sep 4	68.40	68.70	$68.55	0.4%	2	0.81	31

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 28.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	3.25	3.35	$3.30	3.0%	1.0K	0.12	821
$500.00	Sep 4	11.90	12.10	$12.00	1.7%	881	0.32	1.9K
$500.00	Sep 18	19.45	19.60	$19.52	0.8%	597	0.38	2.6K
$520.00	Sep 4	7.30	7.45	$7.38	2.0%	572	0.22	615
$470.00	Sep 4	22.85	23.10	$22.98	1.1%	539	0.51	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.15	3.25	$3.20	3.1%	3.2K	0.10	1.5K
$440.00	Sep 4	12.30	12.45	$12.38	1.2%	1.1K	0.30	431
$442.50	Sep 4	13.20	13.35	$13.27	1.1%	745	0.32	37
$400.00	Sep 18	7.20	7.30	$7.25	1.4%	645	0.16	2.0K
$420.00	Sep 4	6.60	6.70	$6.65	1.5%	579	0.19	535

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 66.3%, max 81.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Sep 4	Oct 9	122.8%	67.8%	81.2%	527	544
$445.00	Sep 4	Oct 9	122.7%	68.4%	79.4%	38	84
$460.00	Sep 4	Oct 9	122.8%	68.6%	79.1%	290	459
$440.00	Sep 4	Oct 9	122.7%	68.6%	79.0%	53	175
$435.00	Sep 4	Oct 9	122.6%	68.7%	78.4%	47	724

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	122.8%	68.6%	79.1%	150	246
$430.00	Sep 4	Oct 9	122.3%	68.7%	77.9%	299	416
$465.00	Sep 4	Oct 2	122.8%	69.1%	77.8%	176	202
$455.00	Sep 4	Oct 2	122.8%	69.6%	76.4%	128	318
$495.00	Sep 4	Oct 9	123.4%	70.3%	75.7%	20	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 0.53, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$440.00	Oct 2	$26.16	$13.84	$26.16	79%	0.53	$426.16
$500.00	$535.00	Oct 9	$10.00	$25.00	$10.00	42%	2.50	$510.00
$480.00	$500.00	Oct 9	$7.55	$12.45	$7.55	50%	1.65	$487.55
$535.00	$560.00	Oct 9	$5.20	$19.80	$5.20	31%	3.81	$540.20
$445.00	$460.00	Oct 9	$7.82	$7.18	$7.82	62%	0.92	$452.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$405.00	Sep 25	$0.58	$4.42	$0.58	22%	7.62	$409.42
$435.00	$430.00	Sep 25	$1.33	$3.67	$1.33	32%	2.76	$433.67
$380.00	$375.00	Oct 2	$0.45	$4.55	$0.45	14%	10.11	$379.55
$480.00	$475.00	Sep 25	$2.37	$2.63	$2.37	52%	1.11	$477.63
$385.00	$380.00	Sep 25	$0.57	$4.43	$0.57	14%	7.77	$384.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 0.81, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Sep 25	$2.77	$2.77	$2.23	52%	1.24	$482.77
$500.00	$505.00	Sep 25	$2.29	$2.29	$2.71	60%	0.85	$502.29
$490.00	$495.00	Sep 25	$2.35	$2.35	$2.65	56%	0.89	$492.35
$520.00	$525.00	Sep 25	$1.75	$1.75	$3.25	68%	0.54	$521.75
$512.50	$515.00	Sep 11	$0.90	$0.90	$1.60	70%	0.56	$513.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$430.00	Oct 9	$13.45	$13.45	$16.55	57%	0.81	$446.55
$430.00	$410.00	Oct 9	$7.02	$7.02	$12.98	68%	0.54	$422.98
$450.00	$445.00	Sep 25	$3.10	$3.10	$1.90	61%	1.63	$446.90
$455.00	$440.00	Oct 2	$6.78	$6.78	$8.22	59%	0.82	$448.22
$420.00	$415.00	Sep 25	$2.18	$2.18	$2.82	74%	0.77	$417.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $4.13, cheapest $7.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.30	122.6%	76.0%
$482.50	Sep 4	Sep 18	$7.90	123.5%	78.0%
$445.00	Sep 4	Sep 11	$3.71	122.7%	86.0%
$465.00	Sep 4	Sep 11	$3.90	122.8%	86.2%
$440.00	Sep 4	Sep 11	$3.55	122.7%	86.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Sep 4	Sep 18	$7.33	123.6%	78.0%
$482.50	Sep 4	Sep 18	$7.28	123.5%	78.0%
$500.00	Sep 4	Sep 18	$6.90	123.3%	78.0%
$442.50	Sep 4	Sep 11	$3.33	122.6%	85.7%
$445.00	Sep 4	Sep 11	$3.42	122.7%	86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 10.39% of stock, avg 13.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Sep 4	$26.63	$21.90	$48.53	$413.97	$511.03	10.39%
$465.00	Sep 4	$25.35	$23.15	$48.50	$416.50	$513.50	10.39%
$460.00	Sep 4	$27.88	$20.68	$48.56	$411.44	$508.56	10.40%
$467.50	Sep 4	$24.18	$24.45	$48.63	$418.87	$516.13	10.41%
$457.50	Sep 4	$29.20	$19.48	$48.68	$408.82	$506.18	10.43%
$470.00	Sep 4	$22.98	$25.80	$48.78	$421.22	$518.78	10.45%
$455.00	Sep 4	$30.58	$18.38	$48.96	$406.04	$503.96	10.49%
$472.50	Sep 4	$21.90	$27.20	$49.10	$423.40	$521.60	10.52%
$452.50	Sep 4	$31.95	$17.27	$49.22	$403.28	$501.72	10.54%
$475.00	Sep 4	$20.80	$28.58	$49.38	$425.62	$524.38	10.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.57% of stock, avg 11.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$390.00	Oct 9	$14.13	$11.90	$26.03	$363.97	$586.03
$560.00	$400.00	Oct 9	$14.13	$14.52	$28.65	$371.35	$588.65
$560.00	$410.00	Oct 9	$14.13	$17.48	$31.61	$378.39	$591.61
$535.00	$390.00	Oct 9	$19.33	$11.90	$31.23	$358.77	$566.23
$535.00	$400.00	Oct 9	$19.33	$14.52	$33.85	$366.15	$568.85
$482.50	$460.00	Sep 4	$17.80	$20.68	$38.48	$421.52	$520.98
$535.00	$410.00	Oct 9	$19.33	$17.48	$36.81	$373.19	$571.81
$480.00	$460.00	Sep 4	$18.73	$20.68	$39.41	$420.59	$519.41
$482.50	$462.50	Sep 4	$17.80	$21.90	$39.70	$422.80	$522.20
$480.00	$462.50	Sep 4	$18.73	$21.90	$40.63	$421.87	$520.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.58, avg credit $2.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	515/520	Sep 25	$3.06	$1.94	40%	1.58	$416.94	$518.06
415/420	520/525	Oct 2	$3.00	$2.00	39%	1.50	$417.00	$523.00
380/385	520/525	Oct 2	$2.40	$2.60	50%	0.92	$382.60	$522.40
415/420	525/530	Oct 2	$2.88	$2.12	40%	1.36	$417.12	$527.88
415/420	530/535	Oct 2	$2.80	$2.20	42%	1.27	$417.20	$532.80
395/400	520/525	Oct 2	$2.60	$2.40	46%	1.08	$397.40	$522.60
380/385	525/530	Oct 2	$2.28	$2.72	52%	0.84	$382.72	$527.28
380/385	530/535	Oct 2	$2.20	$2.80	54%	0.79	$382.80	$532.20
385/390	520/525	Oct 2	$2.42	$2.58	49%	0.94	$387.58	$522.42
395/400	525/530	Oct 2	$2.48	$2.52	48%	0.98	$397.52	$527.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 7.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Sep 18	$0.26	$9.74	7%	37.46
$500.00	$510.00	$520.00	Sep 18	$0.34	$9.66	8%	28.41
$540.00	$550.00	$560.00	Sep 18	$0.22	$9.78	6%	44.45
$490.00	$500.00	$510.00	Sep 18	$0.44	$9.56	9%	21.73
$510.00	$520.00	$530.00	Sep 18	$0.39	$9.61	8%	24.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$460.00	$490.00	Oct 9	$3.55	$26.45	22%	7.45
$520.00	$530.00	$540.00	Sep 18	$0.29	$9.71	7%	33.48
$490.00	$500.00	$510.00	Sep 18	$0.40	$9.60	9%	24.00
$500.00	$510.00	$520.00	Sep 18	$0.39	$9.61	8%	24.64
$510.00	$520.00	$530.00	Sep 18	$0.37	$9.63	8%	26.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-9.33, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$535.00	1:2	Oct 9	-$9.33	$25.67
$400.00	$440.00	1:2	Oct 2	-$27.31	$12.69
$557.50	$560.00	1:2	Sep 4	-$2.26	$0.24
$535.00	$560.00	1:2	Oct 9	-$8.93	$16.07
$555.00	$557.50	1:2	Sep 4	-$2.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 9	-$11.05	$18.95
$377.50	$375.00	1:2	Sep 4	-$0.99	$1.51
$380.00	$377.50	1:2	Sep 4	-$1.15	$1.35
$382.50	$380.00	1:2	Sep 4	-$1.24	$1.26
$385.00	$382.50	1:2	Sep 4	-$1.36	$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 8.10%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Oct 9	$37.80	0.51	1.7%	8.10%	9.82%	3	3
$480.00	Oct 9	$35.15	0.49	2.8%	7.53%	10.32%	1	10
$500.00	Oct 9	$27.55	0.42	7.1%	5.90%	12.98%	1	2
$470.00	Oct 9	$39.45	0.53	0.7%	8.45%	9.10%	3	3
$535.00	Oct 9	$17.75	0.31	14.6%	3.80%	18.37%	6	1
$490.00	Oct 2	$27.90	0.45	4.9%	5.97%	10.91%	12	6
$480.00	Oct 2	$31.70	0.49	2.8%	6.79%	9.58%	2	24
$500.00	Oct 2	$24.50	0.41	7.1%	5.25%	12.32%	17	35
$475.00	Oct 2	$33.80	0.51	1.7%	7.24%	8.96%	6	33
$470.00	Oct 2	$36.00	0.53	0.7%	7.71%	8.36%	5	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 23,498

Total Puts 36,457

Put/Call Ratio 1.55

Net Difference -12,959

Prior's Put/Call Breakdown

Total Calls 65,543

Total Puts 54,403

Put/Call Ratio 0.83

Net Difference 11,140

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