DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$466.92 +2.34%

(8/31 14:00) ◀

Monday, August 31, 2026 (2:05pm)

▶ (8/31 15:00)

◀ 8/31 14:05 ▶

Option Volume

Detail

ℹ

Current (08/31 2:05pm) 60,420

Calls: 23,697 (39%)

Puts: 36,723 (61%)

Prior (08/13) 68,103

Calls: 43,895 (64%)

Puts: 24,208 (36%)

Current vs Prior -11.28%

Calls: -46.01% (Calls)

Puts: +51.70% (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 +3.77%

Calls: -27.37%

Puts: +43.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 2:05pm) $76.20M

Calls: $47.57M (62%)

Puts: $28.62M (38%)

Prior (08/13) $107.29M

Calls: $88.86M (83%)

Puts: $18.43M (17%)

Current vs Prior -28.98%

Calls: -46.46%

Puts: +55.34%

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 -9.74%

Calls: -26.66%

Puts: +46.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:05pm) 1.55

Prior (08/13) 0.55

Current vs Prior +181.00%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +88.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 2:05pm) 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 10.61% | 12.29%13.91% | 20.22%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +213.74% | +46.66%+65.98% | -5.65%

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

Current vs 7-Day Avg +23.62% | +6.75%-1.62% | -20.67%

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

Current vs 7-Day Eod +213.74% | +46.66%-5.31% | -4.16%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.91% | 3.24%

Calls: 0.79% | 2.72%

Puts: 1.03% | 3.76%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -72.00% | -56.04%

Prior 7-Day Avg 6.11% | 5.53%

Calls: 5.03% | 5.25%

Puts: 7.19% | 5.81%

Current vs 7-Day Avg -85.10% | -41.39%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($47.57M). Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio rising 181% - 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
14:05	BULLISH	BEARISH	BEARISH
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 380 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	91.70	92.00	$91.85	0.3%	2	0.90	270
$445.00	Sep 18	43.70	43.85	$43.78	0.3%	16	0.65	41
$437.50	Sep 18	48.15	48.35	$48.25	0.4%	8	0.68	27
$440.00	Sep 18	46.70	46.90	$46.80	0.4%	15	0.67	8.5K
$432.50	Sep 4	44.45	44.65	$44.55	0.4%	22	0.75	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Sep 4	92.80	93.20	$93.00	0.4%	1	0.89	--
$500.00	Sep 4	44.60	44.80	$44.70	0.4%	82	0.68	65
$532.50	Sep 4	70.40	70.80	$70.60	0.6%	1	0.82	2
$530.00	Sep 4	68.25	68.65	$68.45	0.6%	2	0.81	31
$510.00	Sep 18	58.50	58.85	$58.68	0.6%	29	0.66	126

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. 189 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 4	93.10	93.90	$93.50	0.9%	5	0.96	12
$380.00	Sep 4	88.30	88.95	$88.63	0.7%	2	0.95	35
$390.00	Sep 4	79.10	79.55	$79.32	0.6%	3	0.93	34
$380.00	Sep 11	88.30	91.80	$90.05	3.9%	--	0.92	19
$395.00	Sep 4	74.55	75.10	$74.82	0.7%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Sep 4	94.95	95.55	$95.25	0.6%	1	0.89	--
$557.50	Sep 4	92.80	93.20	$93.00	0.4%	1	0.89	--
$540.00	Sep 4	76.90	77.40	$77.15	0.6%	--	0.85	23
$535.00	Sep 4	72.50	73.00	$72.75	0.7%	9	0.83	1
$532.50	Sep 4	70.40	70.80	$70.60	0.6%	1	0.82	2

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 29.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	3.20	3.35	$3.28	4.6%	1.0K	0.12	821
$500.00	Sep 4	11.85	12.00	$11.93	1.3%	887	0.32	1.9K
$500.00	Sep 18	19.35	19.60	$19.48	1.3%	599	0.38	2.6K
$520.00	Sep 4	7.25	7.35	$7.30	1.4%	572	0.22	615
$470.00	Sep 4	22.80	23.00	$22.90	0.9%	543	0.51	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.00	3.15	$3.08	4.9%	3.2K	0.10	1.5K
$440.00	Sep 4	12.10	12.25	$12.18	1.2%	1.1K	0.30	431
$442.50	Sep 4	13.00	13.15	$13.08	1.1%	745	0.31	37
$400.00	Sep 18	7.15	7.25	$7.20	1.4%	646	0.16	2.0K
$420.00	Sep 4	6.45	6.50	$6.48	0.8%	582	0.18	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 65.2%, max 79.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Sep 4	Oct 9	122.2%	68.1%	79.4%	530	544
$460.00	Sep 4	Oct 9	122.0%	68.1%	79.3%	303	459
$440.00	Sep 4	Oct 9	121.6%	68.0%	78.7%	53	175
$445.00	Sep 4	Oct 9	121.8%	68.3%	78.5%	38	84
$435.00	Sep 4	Oct 9	121.5%	68.4%	77.6%	47	724

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	122.0%	68.1%	79.3%	150	246
$430.00	Sep 4	Oct 9	121.4%	68.4%	77.5%	303	416
$465.00	Sep 4	Oct 2	122.2%	69.3%	76.3%	177	202
$455.00	Sep 4	Oct 2	121.9%	69.5%	75.3%	128	318
$500.00	Sep 4	Oct 9	122.5%	70.1%	74.6%	83	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 0.51, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$440.00	Oct 2	$26.45	$13.55	$26.45	80%	0.51	$426.45
$500.00	$535.00	Oct 9	$9.95	$25.05	$9.95	43%	2.52	$509.95
$480.00	$500.00	Oct 9	$7.59	$12.41	$7.59	50%	1.64	$487.59
$535.00	$560.00	Oct 9	$5.15	$19.85	$5.15	32%	3.85	$540.15
$445.00	$460.00	Oct 9	$7.57	$7.43	$7.57	63%	0.98	$452.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Sep 25	$2.23	$2.77	$2.23	52%	1.24	$477.77
$510.00	$507.50	Sep 11	$1.50	$1.00	$1.50	69%	0.67	$508.50
$410.00	$405.00	Sep 25	$0.82	$4.18	$0.82	22%	5.10	$409.18
$400.00	$395.00	Oct 2	$0.77	$4.23	$0.77	20%	5.49	$399.23
$380.00	$375.00	Oct 2	$0.58	$4.42	$0.58	14%	7.62	$379.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 0.83, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Sep 25	$1.62	$1.62	$3.38	73%	0.48	$536.62
$547.50	$550.00	Sep 11	$0.48	$0.48	$2.02	83%	0.24	$547.98
$505.00	$510.00	Sep 25	$1.88	$1.88	$3.12	62%	0.60	$506.88
$467.50	$470.00	Sep 11	$1.32	$1.32	$1.18	47%	1.12	$468.82
$535.00	$537.50	Sep 4	$0.35	$0.35	$2.15	84%	0.16	$535.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$430.00	Oct 9	$13.57	$13.57	$16.43	57%	0.83	$446.43
$430.00	$410.00	Oct 9	$6.86	$6.86	$13.14	68%	0.52	$423.14
$455.00	$440.00	Oct 2	$6.77	$6.77	$8.23	59%	0.82	$448.23
$405.00	$400.00	Oct 2	$1.85	$1.85	$3.15	78%	0.59	$403.15
$450.00	$445.00	Sep 25	$2.70	$2.70	$2.30	61%	1.17	$447.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $4.24, cheapest $7.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.40	121.7%	75.8%
$482.50	Sep 4	Sep 18	$8.00	122.7%	77.9%
$467.50	Sep 4	Sep 11	$4.20	122.9%	85.7%
$462.50	Sep 4	Sep 11	$4.00	122.1%	85.8%
$472.50	Sep 4	Sep 11	$4.10	122.9%	86.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Sep 4	Sep 18	$7.35	122.8%	77.9%
$482.50	Sep 4	Sep 18	$7.35	122.7%	77.9%
$500.00	Sep 4	Sep 18	$6.93	122.5%	78.0%
$467.50	Sep 4	Sep 11	$3.64	122.9%	85.7%
$462.50	Sep 4	Sep 11	$3.62	122.1%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 10.33% of stock, avg 13.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Sep 4	$26.50	$21.73	$48.23	$414.27	$510.73	10.33%
$465.00	Sep 4	$25.25	$22.98	$48.23	$416.77	$513.23	10.33%
$460.00	Sep 4	$27.78	$20.53	$48.31	$411.69	$508.31	10.35%
$467.50	Sep 4	$24.05	$24.28	$48.33	$419.17	$515.83	10.35%
$457.50	Sep 4	$29.13	$19.35	$48.48	$409.02	$505.98	10.38%
$470.00	Sep 4	$22.90	$25.60	$48.50	$421.50	$518.50	10.39%
$455.00	Sep 4	$30.45	$18.15	$48.60	$406.40	$503.60	10.41%
$472.50	Sep 4	$21.78	$27.00	$48.78	$423.72	$521.28	10.45%
$452.50	Sep 4	$31.88	$17.05	$48.93	$403.57	$501.43	10.48%
$475.00	Sep 4	$20.70	$28.40	$49.10	$425.90	$524.10	10.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 5.62% of stock, avg 11.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$390.00	Oct 9	$14.48	$11.75	$26.23	$363.77	$586.23
$560.00	$400.00	Oct 9	$14.48	$14.35	$28.83	$371.17	$588.83
$560.00	$410.00	Oct 9	$14.48	$17.27	$31.75	$378.25	$591.75
$535.00	$390.00	Oct 9	$19.63	$11.75	$31.38	$358.62	$566.38
$535.00	$400.00	Oct 9	$19.63	$14.35	$33.98	$366.02	$568.98
$482.50	$460.00	Sep 4	$17.65	$20.53	$38.18	$421.82	$520.68
$535.00	$410.00	Oct 9	$19.63	$17.27	$36.90	$373.10	$571.90
$480.00	$460.00	Sep 4	$18.65	$20.53	$39.18	$420.82	$519.18
$482.50	$462.50	Sep 4	$17.65	$21.73	$39.38	$423.12	$521.88
$480.00	$462.50	Sep 4	$18.65	$21.73	$40.38	$422.12	$520.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.70, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
400/405	530/535	Oct 2	$3.15	$1.85	47%	1.70	$401.85	$533.15
400/405	515/520	Sep 25	$3.13	$1.87	46%	1.67	$401.87	$518.13
415/420	515/520	Sep 25	$3.37	$1.63	40%	2.07	$416.63	$518.37
385/390	530/535	Oct 2	$2.75	$2.25	52%	1.22	$387.25	$532.75
400/405	520/525	Oct 2	$3.12	$1.88	44%	1.66	$401.88	$523.12
400/405	525/530	Oct 2	$3.00	$2.00	46%	1.50	$402.00	$528.00
400/405	535/540	Oct 2	$2.83	$2.17	49%	1.30	$402.17	$537.83
385/390	520/525	Oct 2	$2.72	$2.28	49%	1.19	$387.28	$522.72
385/390	525/530	Oct 2	$2.60	$2.40	50%	1.08	$387.40	$527.60
385/390	535/540	Oct 2	$2.43	$2.57	54%	0.95	$387.57	$537.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Sep 18	$0.27	$9.73	7%	36.04
$540.00	$550.00	$560.00	Sep 18	$0.22	$9.78	6%	44.45
$490.00	$500.00	$510.00	Sep 18	$0.41	$9.59	9%	23.39
$490.00	$495.00	$500.00	Sep 25	$0.06	$4.94	4%	82.33
$500.00	$510.00	$520.00	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	$3.18	$26.82	22%	8.43
$510.00	$520.00	$530.00	Sep 18	$0.23	$9.77	8%	42.48
$540.00	$550.00	$560.00	Sep 18	$0.13	$9.87	5%	75.92
$490.00	$500.00	$510.00	Sep 18	$0.37	$9.63	9%	26.03
$410.00	$415.00	$420.00	Oct 2	$0.06	$4.94	4%	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. 34 found (best net $-27.35, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$440.00	1:2	Oct 2	-$27.35	$12.65
$500.00	$535.00	1:2	Oct 9	-$9.68	$25.32
$557.50	$560.00	1:2	Sep 4	-$2.28	$0.22
$555.00	$557.50	1:2	Sep 4	-$2.46	$0.04
$535.00	$560.00	1:2	Oct 9	-$9.33	$15.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 9	-$10.56	$19.44
$377.50	$375.00	1:2	Sep 4	-$0.85	$1.65
$380.00	$377.50	1:2	Sep 4	-$1.16	$1.34
$382.50	$380.00	1:2	Sep 4	-$1.19	$1.31
$385.00	$382.50	1:2	Sep 4	-$1.32	$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.96%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Oct 9	$27.85	0.43	7.1%	5.96%	13.05%	1	2
$470.00	Oct 9	$40.35	0.54	0.7%	8.64%	9.30%	3	3
$475.00	Oct 9	$37.80	0.52	1.7%	8.10%	9.83%	3	3
$480.00	Oct 9	$35.40	0.50	2.8%	7.58%	10.38%	1	10
$535.00	Oct 9	$17.85	0.32	14.6%	3.82%	18.40%	6	1
$500.00	Oct 2	$25.50	0.42	7.1%	5.46%	12.55%	17	35
$490.00	Oct 2	$28.05	0.45	4.9%	6.01%	10.95%	12	6
$480.00	Oct 2	$32.00	0.49	2.8%	6.85%	9.65%	2	24
$475.00	Oct 2	$34.05	0.51	1.7%	7.29%	9.02%	6	33
$470.00	Oct 2	$36.25	0.53	0.7%	7.76%	8.42%	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 23,697

Total Puts 36,723

Put/Call Ratio 1.55

Net Difference -13,026

Prior's Put/Call Breakdown

Total Calls 43,895

Total Puts 24,208

Put/Call Ratio 0.55

Net Difference 19,687

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