DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$460.33 +0.90%

(8/31 14:05) ◀

Monday, August 31, 2026 (3:00pm)

▶ (8/31 16:00)

◀ 8/31 15:00 ▶

Option Volume

Detail

ℹ

Current (08/31 3:00pm) 69,580

Calls: 27,619 (40%)

Puts: 41,961 (60%)

Prior (08/13) 129,247

Calls: 69,909 (54%)

Puts: 59,338 (46%)

Current vs Prior -46.17%

Calls: -60.49% (Calls)

Puts: -29.28% (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 +19.50%

Calls: -15.35%

Puts: +63.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 3:00pm) $84.82M

Calls: $50.39M (59%)

Puts: $34.43M (41%)

Prior (08/13) $221.50M

Calls: $153.88M (69%)

Puts: $67.62M (31%)

Current vs Prior -61.71%

Calls: -67.26%

Puts: -49.08%

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 +0.47%

Calls: -22.33%

Puts: +76.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:00pm) 1.52

Prior (08/13) 0.85

Current vs Prior +78.99%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +85.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 3:00pm) 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 10.56% | 12.19%13.84% | 20.23%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +212.45% | +45.54%+65.25% | -5.62%

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

Current vs 7-Day Avg +23.11% | +5.94%-2.06% | -20.64%

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

Current vs 7-Day Eod +212.45% | +45.54%-5.73% | -4.13%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.13% | 4.19%

Calls: 1.04% | 4.49%

Puts: 1.22% | 3.89%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -65.23% | -43.15%

Prior 7-Day Avg 6.11% | 5.53%

Calls: 5.03% | 5.25%

Puts: 7.19% | 5.81%

Current vs 7-Day Avg -81.50% | -24.21%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 79% - 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 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
15:00	BULLISH	BEARISH	BEARISH
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 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 4	19.45	19.55	$19.50	0.5%	951	0.46	555
$435.00	Sep 18	44.95	45.20	$45.08	0.6%	19	0.66	83
$412.50	Sep 18	59.70	60.10	$59.90	0.7%	13	0.77	24
$415.00	Sep 4	51.85	52.20	$52.03	0.7%	6	0.81	52
$382.50	Sep 4	79.65	80.20	$79.93	0.7%	2	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	63.00	63.25	$63.13	0.4%	31	0.69	126
$500.00	Sep 18	55.65	55.90	$55.78	0.4%	26	0.65	201
$487.50	Sep 18	47.00	47.25	$47.13	0.5%	4	0.60	28
$495.00	Sep 4	45.40	45.65	$45.53	0.5%	11	0.69	25
$485.00	Sep 18	45.35	45.60	$45.48	0.5%	10	0.58	82

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. 196 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 4	91.05	91.95	$91.50	1.0%	3	0.96	613
$372.50	Sep 4	88.70	89.65	$89.18	1.1%	1	0.96	--
$375.00	Sep 4	86.60	87.20	$86.90	0.7%	6	0.95	12
$380.00	Sep 4	81.95	82.55	$82.25	0.7%	9	0.94	35
$382.50	Sep 4	79.65	80.20	$79.93	0.7%	2	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	91.70	92.30	$92.00	0.7%	2	0.89	3
$547.50	Sep 4	89.30	90.25	$89.78	1.1%	2	0.89	--
$540.00	Sep 4	82.55	83.35	$82.95	1.0%	--	0.87	23
$535.00	Sep 4	78.25	78.70	$78.47	0.6%	9	0.85	1
$532.50	Sep 4	75.80	76.55	$76.18	1.0%	1	0.85	2

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 33.7K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	2.50	2.59	$2.55	3.5%	1.2K	0.10	821
$500.00	Sep 4	9.75	9.95	$9.85	2.0%	995	0.28	1.9K
$470.00	Sep 4	19.45	19.55	$19.50	0.5%	951	0.46	555
$500.00	Sep 18	16.85	17.10	$16.98	1.5%	733	0.35	2.6K
$520.00	Sep 4	5.80	5.95	$5.88	2.6%	617	0.19	615

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	3.55	3.65	$3.60	2.8%	3.4K	0.12	1.5K
$440.00	Sep 4	14.05	14.25	$14.15	1.4%	1.2K	0.34	431
$442.50	Sep 4	15.05	15.25	$15.15	1.3%	749	0.35	37
$400.00	Sep 18	8.00	8.15	$8.07	1.9%	671	0.18	2.0K
$420.00	Sep 4	7.55	7.70	$7.63	2.0%	626	0.21	535

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 65.2%, max 80.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	121.9%	67.4%	80.8%	324	459
$440.00	Sep 4	Oct 9	121.3%	67.4%	79.9%	53	175
$430.00	Sep 4	Oct 9	120.8%	67.3%	79.6%	19	785
$435.00	Sep 4	Oct 9	121.0%	67.6%	78.8%	49	724
$445.00	Sep 4	Oct 9	121.5%	68.1%	78.4%	38	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Sep 4	Oct 9	121.9%	67.4%	80.8%	188	246
$430.00	Sep 4	Oct 9	120.8%	67.3%	79.6%	345	416
$435.00	Sep 4	Oct 2	121.1%	67.7%	78.8%	320	156
$410.00	Sep 4	Oct 9	119.9%	67.2%	78.4%	506	517
$455.00	Sep 4	Oct 2	121.7%	68.4%	77.9%	150	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 0.54, avg 2.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$435.00	Oct 2	$22.67	$12.33	$22.67	79%	0.54	$422.67
$500.00	$535.00	Oct 9	$9.00	$26.00	$9.00	41%	2.89	$509.00
$500.00	$515.00	Oct 2	$3.38	$11.62	$3.38	39%	3.44	$503.38
$480.00	$500.00	Oct 9	$6.90	$13.10	$6.90	48%	1.90	$486.90
$445.00	$460.00	Oct 9	$7.32	$7.68	$7.32	61%	1.05	$452.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Sep 25	$0.85	$4.15	$0.85	21%	4.88	$404.15
$385.00	$380.00	Oct 2	$0.65	$4.35	$0.65	16%	6.69	$384.35
$472.50	$470.00	Sep 11	$1.25	$1.25	$1.25	54%	1.00	$471.25
$435.00	$430.00	Oct 2	$1.63	$3.37	$1.63	35%	2.07	$433.37
$380.00	$375.00	Oct 2	$0.65	$4.35	$0.65	15%	6.69	$379.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 0.93, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Sep 25	$1.63	$1.63	$3.37	68%	0.48	$516.63
$470.00	$475.00	Oct 9	$2.58	$2.58	$2.42	49%	1.07	$472.58
$525.00	$530.00	Sep 25	$1.43	$1.43	$3.57	71%	0.40	$526.43
$512.50	$515.00	Sep 11	$0.65	$0.65	$1.85	73%	0.35	$513.15
$545.00	$547.50	Sep 11	$0.36	$0.36	$2.14	85%	0.17	$545.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$430.00	Oct 9	$14.47	$14.47	$15.53	55%	0.93	$445.53
$430.00	$410.00	Oct 9	$7.55	$7.55	$12.45	66%	0.61	$422.45
$410.00	$400.00	Oct 9	$3.45	$3.45	$6.55	74%	0.53	$406.55
$430.00	$425.00	Sep 25	$2.55	$2.55	$2.45	68%	1.04	$427.45
$450.00	$440.00	Oct 2	$4.77	$4.77	$5.23	59%	0.91	$445.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $4.04, cheapest $7.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Sep 4	Sep 18	$7.52	121.5%	75.3%
$482.50	Sep 4	Sep 18	$7.70	122.9%	77.7%
$452.50	Sep 4	Sep 11	$3.80	121.8%	84.7%
$447.50	Sep 4	Sep 11	$3.73	121.7%	84.7%
$455.00	Sep 4	Sep 11	$3.85	121.7%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Sep 4	Sep 18	$7.20	122.9%	77.7%
$482.50	Sep 4	Sep 18	$7.05	122.9%	77.7%
$452.50	Sep 4	Sep 11	$3.55	121.8%	84.7%
$447.50	Sep 4	Sep 11	$3.51	121.7%	84.7%
$442.50	Sep 4	Sep 11	$3.40	121.5%	84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 10.25% of stock, avg 13.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Sep 4	$26.40	$20.80	$47.20	$407.80	$502.20	10.25%
$457.50	Sep 4	$25.15	$22.03	$47.18	$410.32	$504.68	10.25%
$452.50	Sep 4	$27.70	$19.58	$47.28	$405.22	$499.78	10.27%
$460.00	Sep 4	$23.98	$23.33	$47.31	$412.69	$507.31	10.28%
$450.00	Sep 4	$29.03	$18.40	$47.43	$402.57	$497.43	10.30%
$462.50	Sep 4	$22.80	$24.65	$47.45	$415.05	$509.95	10.31%
$447.50	Sep 4	$30.40	$17.27	$47.67	$399.83	$495.17	10.36%
$465.00	Sep 4	$21.65	$26.03	$47.68	$417.32	$512.68	10.36%
$445.00	Sep 4	$31.83	$16.20	$48.03	$396.97	$493.03	10.43%
$467.50	Sep 4	$20.55	$27.45	$48.00	$419.50	$515.50	10.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 6.63% of stock, avg 11.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$390.00	Oct 9	$18.48	$12.05	$30.53	$359.47	$565.53
$535.00	$400.00	Oct 9	$18.48	$14.43	$32.91	$367.09	$567.91
$475.00	$452.50	Sep 4	$17.52	$19.58	$37.10	$415.40	$512.10
$535.00	$410.00	Oct 9	$18.48	$17.88	$36.36	$373.64	$571.36
$475.00	$455.00	Sep 4	$17.52	$20.80	$38.32	$416.68	$513.32
$472.50	$452.50	Sep 4	$18.52	$19.58	$38.10	$414.40	$510.60
$472.50	$455.00	Sep 4	$18.52	$20.80	$39.32	$415.68	$511.82
$475.00	$457.50	Sep 4	$17.52	$22.03	$39.55	$417.95	$514.55
$470.00	$452.50	Sep 4	$19.50	$19.58	$39.08	$413.42	$509.08
$472.50	$457.50	Sep 4	$18.52	$22.03	$40.55	$416.95	$513.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 2.12, avg credit $2.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
415/420	525/530	Oct 2	$3.40	$1.60	40%	2.12	$416.60	$528.40
395/400	525/530	Oct 2	$3.02	$1.98	48%	1.53	$396.98	$528.02
415/420	515/520	Oct 2	$3.41	$1.59	37%	2.14	$416.59	$518.41
385/390	525/530	Oct 2	$2.69	$2.31	51%	1.16	$387.31	$527.69
395/400	515/520	Oct 2	$3.03	$1.97	44%	1.54	$396.97	$518.03
405/410	525/530	Oct 2	$3.02	$1.98	44%	1.53	$406.98	$528.02
415/420	520/525	Oct 2	$3.20	$1.80	39%	1.78	$416.80	$523.20
395/400	520/525	Oct 2	$2.82	$2.18	46%	1.29	$397.18	$522.82
385/390	515/520	Oct 2	$2.70	$2.30	48%	1.17	$387.30	$517.70
405/410	515/520	Oct 2	$3.03	$1.97	41%	1.54	$406.97	$518.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 8.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Sep 18	$0.36	$9.64	8%	26.78
$520.00	$530.00	$540.00	Sep 18	$0.27	$9.73	7%	36.04
$510.00	$520.00	$530.00	Sep 18	$0.31	$9.69	7%	31.26
$415.00	$420.00	$425.00	Sep 11	$0.08	$4.92	5%	61.50
$530.00	$540.00	$550.00	Sep 18	$0.26	$9.74	6%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$460.00	$490.00	Oct 9	$3.28	$26.72	22%	8.15
$490.00	$500.00	$510.00	Sep 18	$0.37	$9.63	8%	26.03
$510.00	$520.00	$530.00	Sep 18	$0.30	$9.70	7%	32.33
$480.00	$485.00	$490.00	Sep 25	$0.07	$4.93	4%	70.43
$400.00	$405.00	$410.00	Sep 18	$0.09	$4.91	4%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-9.48, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$535.00	1:2	Oct 9	-$9.48	$25.52
$547.50	$550.00	1:2	Sep 4	-$2.36	$0.14
$400.00	$435.00	1:2	Oct 2	-$29.41	$5.59
$540.00	$550.00	1:2	Sep 18	-$5.52	$4.48
$530.00	$540.00	1:2	Sep 18	-$6.69	$3.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 9	-$10.96	$19.04
$372.50	$370.00	1:2	Sep 4	-$0.80	$1.70
$377.50	$375.00	1:2	Sep 4	-$0.99	$1.51
$375.00	$372.50	1:2	Sep 4	-$1.05	$1.45
$380.00	$377.50	1:2	Sep 4	-$1.23	$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 7.15%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Oct 9	$32.90	0.48	4.3%	7.15%	11.42%	1	10
$500.00	Oct 9	$25.90	0.41	8.6%	5.63%	14.24%	1	2
$470.00	Oct 9	$36.75	0.51	2.1%	7.98%	10.08%	3	3
$475.00	Oct 9	$34.50	0.49	3.2%	7.49%	10.68%	3	3
$465.00	Oct 9	$39.05	0.53	1.0%	8.48%	9.50%	8	--
$535.00	Oct 9	$16.95	0.30	16.2%	3.68%	19.90%	6	1
$480.00	Oct 2	$29.65	0.47	4.3%	6.44%	10.71%	2	24
$490.00	Oct 2	$26.00	0.43	6.5%	5.65%	12.09%	12	6
$475.00	Oct 2	$31.50	0.49	3.2%	6.84%	10.03%	6	33
$500.00	Oct 2	$23.00	0.39	8.6%	5.00%	13.61%	18	35

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 27,619

Total Puts 41,961

Put/Call Ratio 1.52

Net Difference -14,342

Prior's Put/Call Breakdown

Total Calls 69,909

Total Puts 59,338

Put/Call Ratio 0.85

Net Difference 10,571

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