DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$457.39 +0.25%

$457.32 (-0.02%)🌙

as of 08/31 04:00 PM

(8/31 15:00) ◀

Monday, August 31, 2026 (4:00pm)

▶ (8/31 18:00)

◀ 8/31 16:00 ▶

Option Volume

Detail

ℹ

Current (08/31 4:00pm) 83,534

Calls: 34,123 (41%)

Puts: 49,411 (59%)

Prior (08/13) 140,232

Calls: 74,860 (53%)

Puts: 65,372 (47%)

Current vs Prior -40.43%

Calls: -54.42% (Calls)

Puts: -24.42% (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 +43.46%

Calls: +4.59%

Puts: +93.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 4:00pm) $107.58M

Calls: $60.25M (56%)

Puts: $47.33M (44%)

Prior (08/13) $233.80M

Calls: $162.26M (69%)

Puts: $71.55M (31%)

Current vs Prior -53.99%

Calls: -62.87%

Puts: -33.84%

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 +27.43%

Calls: -7.12%

Puts: +142.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 4:00pm) 1.45

Prior (08/13) 0.87

Current vs Prior +65.82%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +76.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 4:00pm) 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 10.62% | 12.21%13.88% | 20.25%

Prior 3.38% | 8.38%8.38% | 21.44%

Current vs Prior +214.00% | +45.69%+65.71% | -5.54%

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

Current vs 7-Day Avg +23.72% | +6.05%-1.78% | -20.58%

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

Current vs 7-Day Eod +214.00% | +45.69%-5.46% | -4.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.13% | 7.43%

Calls: 1.04% | 7.69%

Puts: 1.22% | 7.16%

Prior 3.25% | 7.37%

Calls: 2.41% | 7.08%

Puts: 4.08% | 7.66%

Current vs Prior -65.23% | +0.81%

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% | +34.40%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 66% - 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
16:00	BULLISH	BEARISH	BEARISH
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 344 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 4	9.00	9.10	$9.05	1.1%	1.3K	0.27	1.9K
$400.00	Sep 4	61.10	61.80	$61.45	1.1%	76	0.86	668
$410.00	Sep 18	58.95	59.70	$59.33	1.3%	37	0.77	4.4K
$435.00	Sep 18	42.95	43.50	$43.23	1.3%	28	0.65	83
$420.00	Sep 4	45.55	46.15	$45.85	1.3%	106	0.77	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	73.05	73.80	$73.43	1.0%	31	0.74	112
$540.00	Sep 4	85.35	86.40	$85.88	1.2%	3	0.89	23
$530.00	Sep 18	81.20	82.20	$81.70	1.2%	8	0.78	99
$545.00	Sep 4	89.80	91.00	$90.40	1.3%	1	0.90	--
$540.00	Sep 18	89.65	90.90	$90.28	1.4%	25	0.81	56

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. 197 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 4	87.40	89.25	$88.33	2.1%	5	0.94	613
$372.50	Sep 4	85.40	86.55	$85.98	1.3%	5	0.94	--
$375.00	Sep 4	82.80	84.15	$83.48	1.6%	6	0.93	12
$370.00	Sep 11	88.45	92.15	$90.30	4.1%	--	0.93	19
$380.00	Sep 4	77.80	80.20	$79.00	3.0%	11	0.92	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Sep 4	92.05	93.80	$92.93	1.9%	4	0.91	--
$545.00	Sep 4	89.80	91.00	$90.40	1.3%	1	0.90	--
$542.50	Sep 4	87.60	89.05	$88.32	1.6%	2	0.89	--
$540.00	Sep 4	85.35	86.40	$85.88	1.2%	3	0.89	23
$537.50	Sep 4	83.05	84.40	$83.73	1.6%	3	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 38.7K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 4	18.00	18.40	$18.20	2.2%	1.3K	0.44	555
$500.00	Sep 4	9.00	9.10	$9.05	1.1%	1.3K	0.27	1.9K
$520.00	Sep 4	5.20	5.45	$5.33	4.7%	850	0.18	615
$500.00	Sep 18	15.90	16.20	$16.05	1.9%	794	0.33	2.6K
$465.00	Sep 4	20.05	20.45	$20.25	2.0%	742	0.47	544

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 4	4.05	4.15	$4.10	2.4%	3.7K	0.13	1.5K
$440.00	Sep 4	15.20	15.70	$15.45	3.2%	1.2K	0.36	431
$442.50	Sep 4	16.25	16.75	$16.50	3.0%	749	0.38	37
$420.00	Sep 4	8.35	8.70	$8.52	4.1%	698	0.23	535
$400.00	Sep 18	8.70	9.10	$8.90	4.5%	678	0.19	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 66.8%, max 82.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Sep 4	Oct 9	122.5%	67.1%	82.4%	72	724
$445.00	Sep 4	Oct 9	122.7%	67.9%	80.6%	50	84
$430.00	Sep 4	Oct 9	122.3%	67.9%	80.1%	30	785
$440.00	Sep 4	Oct 9	122.4%	68.3%	79.3%	78	175
$455.00	Sep 4	Oct 2	123.6%	69.1%	78.8%	156	194

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Sep 4	Oct 9	121.4%	67.4%	80.2%	552	517
$430.00	Sep 4	Oct 9	122.3%	67.9%	80.1%	426	416
$455.00	Sep 4	Oct 2	123.6%	69.1%	78.8%	173	318
$435.00	Sep 4	Oct 2	122.5%	69.1%	77.4%	416	156
$460.00	Sep 4	Oct 9	124.6%	70.5%	76.7%	407	246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 0.58, avg 2.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$435.00	Oct 2	$22.18	$12.82	$22.18	78%	0.58	$422.18
$510.00	$535.00	Oct 9	$5.90	$19.10	$5.90	36%	3.24	$515.90
$480.00	$500.00	Oct 9	$6.73	$13.27	$6.73	47%	1.97	$486.73
$445.00	$460.00	Oct 9	$7.10	$7.90	$7.10	60%	1.11	$452.10
$440.00	$450.00	Oct 2	$4.90	$5.10	$4.90	62%	1.04	$444.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$447.50	$445.00	Sep 11	$0.50	$2.00	$0.50	41%	4.00	$447.00
$452.50	$450.00	Sep 11	$0.63	$1.87	$0.63	44%	2.97	$451.87
$487.50	$485.00	Sep 11	$1.13	$1.37	$1.13	63%	1.21	$486.37
$420.00	$417.50	Sep 11	$0.35	$2.15	$0.35	26%	6.14	$419.65
$402.50	$400.00	Sep 11	$0.25	$2.25	$0.25	17%	9.00	$402.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$545.00	Sep 11	$0.83	$0.83	$1.67	84%	0.50	$543.33
$505.00	$507.50	Sep 11	$0.85	$0.85	$1.65	72%	0.52	$505.85
$525.00	$527.50	Sep 11	$0.55	$0.55	$1.95	79%	0.28	$525.55
$457.50	$460.00	Sep 11	$1.32	$1.32	$1.18	47%	1.12	$458.82
$527.50	$530.00	Sep 11	$0.48	$0.48	$2.02	80%	0.24	$527.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$410.00	Oct 9	$8.05	$8.05	$11.95	65%	0.67	$421.95
$450.00	$447.50	Sep 11	$2.10	$2.10	$0.40	57%	5.25	$447.90
$410.00	$405.00	Sep 25	$1.98	$1.98	$3.02	75%	0.66	$408.02
$400.00	$397.50	Sep 11	$1.18	$1.18	$1.32	84%	0.89	$398.82
$410.00	$400.00	Oct 9	$3.22	$3.22	$6.78	73%	0.47	$406.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $3.88, cheapest $7.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Sep 4	Sep 18	$7.50	125.2%	78.3%
$442.50	Sep 4	Sep 18	$7.64	122.5%	76.0%
$447.50	Sep 4	Sep 11	$3.75	122.5%	83.1%
$452.50	Sep 4	Sep 11	$4.13	123.5%	84.1%
$457.50	Sep 4	Sep 11	$4.15	124.5%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Sep 4	Sep 18	$7.05	125.0%	77.9%
$482.50	Sep 4	Sep 18	$6.93	125.2%	78.3%
$447.50	Sep 4	Sep 11	$2.62	122.5%	83.1%
$452.50	Sep 4	Sep 11	$2.78	123.5%	84.1%
$457.50	Sep 4	Sep 11	$3.35	124.5%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 10.33% of stock, avg 13.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$447.50	Sep 4	$28.53	$18.73	$47.26	$400.24	$494.76	10.33%
$450.00	Sep 4	$27.33	$19.90	$47.23	$402.77	$497.23	10.33%
$452.50	Sep 4	$25.95	$21.30	$47.25	$405.25	$499.75	10.33%
$455.00	Sep 4	$24.68	$22.58	$47.26	$407.74	$502.26	10.33%
$457.50	Sep 4	$23.50	$23.88	$47.38	$410.12	$504.88	10.36%
$460.00	Sep 4	$22.38	$25.13	$47.51	$412.49	$507.51	10.39%
$445.00	Sep 4	$30.00	$17.63	$47.63	$397.37	$492.63	10.41%
$442.50	Sep 4	$31.28	$16.50	$47.78	$394.72	$490.28	10.45%
$462.50	Sep 4	$21.23	$26.55	$47.78	$414.72	$510.28	10.45%
$440.00	Sep 4	$32.83	$15.45	$48.28	$391.72	$488.28	10.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 6.90% of stock, avg 11.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$395.00	Oct 9	$17.58	$14.00	$31.58	$363.42	$566.58
$535.00	$400.00	Oct 9	$17.58	$15.48	$33.06	$366.94	$568.06
$535.00	$410.00	Oct 9	$17.58	$18.70	$36.28	$373.72	$571.28
$472.50	$450.00	Sep 4	$17.25	$19.90	$37.15	$412.85	$509.65
$470.00	$450.00	Sep 4	$18.20	$19.90	$38.10	$411.90	$508.10
$472.50	$452.50	Sep 4	$17.25	$21.30	$38.55	$413.95	$511.05
$470.00	$452.50	Sep 4	$18.20	$21.30	$39.50	$413.00	$509.50
$467.50	$450.00	Sep 4	$19.15	$19.90	$39.05	$410.95	$506.55
$467.50	$452.50	Sep 4	$19.15	$21.30	$40.45	$412.05	$507.95
$472.50	$455.00	Sep 4	$17.25	$22.58	$39.83	$415.17	$512.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.99, avg credit $2.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
405/410	505/510	Sep 25	$3.33	$1.67	41%	1.99	$406.67	$508.33
415/420	515/520	Oct 2	$3.30	$1.70	37%	1.94	$416.70	$518.30
400/405	515/520	Oct 2	$2.98	$2.02	43%	1.48	$402.02	$517.98
410/415	515/520	Oct 2	$3.16	$1.84	39%	1.72	$411.84	$518.16
415/420	520/525	Oct 2	$3.17	$1.83	39%	1.73	$416.83	$523.17
400/405	520/525	Oct 2	$2.85	$2.15	44%	1.33	$402.15	$522.85
410/415	520/525	Oct 2	$3.03	$1.97	41%	1.54	$411.97	$523.03
380/385	515/520	Oct 2	$2.46	$2.54	50%	0.97	$382.54	$517.46
385/390	505/510	Sep 25	$2.52	$2.48	48%	1.02	$387.48	$507.52
390/395	515/520	Oct 2	$2.61	$2.39	46%	1.09	$392.39	$517.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Sep 18	$0.28	$9.72	8%	34.71
$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
$445.00	$450.00	$455.00	Sep 25	$0.09	$4.91	5%	54.56
$430.00	$435.00	$440.00	Oct 9	$0.08	$4.92	4%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$460.00	$490.00	Oct 9	$3.24	$26.76	22%	8.26
$500.00	$510.00	$520.00	Sep 18	$0.27	$9.73	8%	36.04
$490.00	$500.00	$510.00	Sep 18	$0.31	$9.69	8%	31.26
$395.00	$400.00	$405.00	Sep 18	$0.05	$4.95	4%	99.00
$420.00	$425.00	$430.00	Sep 25	$0.08	$4.92	4%	61.50

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 $-11.92, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$435.00	1:2	Oct 2	-$28.22	$6.78
$545.00	$547.50	1:2	Sep 4	-$2.29	$0.21
$542.50	$545.00	1:2	Sep 4	-$2.42	$0.08
$510.00	$535.00	1:2	Oct 9	-$11.68	$13.32
$530.00	$540.00	1:2	Sep 18	-$6.33	$3.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Oct 9	-$11.92	$18.08
$370.00	$367.50	1:2	Sep 4	-$0.77	$1.73
$375.00	$372.50	1:2	Sep 4	-$0.91	$1.59
$372.50	$370.00	1:2	Sep 4	-$1.09	$1.41
$377.50	$375.00	1:2	Sep 4	-$1.25	$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 6.87%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Oct 9	$31.40	0.47	4.9%	6.87%	11.81%	1	10
$500.00	Oct 9	$24.60	0.40	9.3%	5.38%	14.69%	1	2
$475.00	Oct 9	$33.00	0.48	3.9%	7.21%	11.06%	5	3
$470.00	Oct 9	$35.10	0.50	2.8%	7.67%	10.43%	4	3
$465.00	Oct 9	$37.35	0.52	1.7%	8.17%	9.83%	8	--
$460.00	Oct 9	$39.40	0.54	0.6%	8.61%	9.18%	4	1
$510.00	Oct 9	$21.65	0.36	11.5%	4.73%	16.24%	1	--
$480.00	Oct 2	$28.25	0.46	4.9%	6.18%	11.12%	2	24
$465.00	Oct 2	$34.65	0.52	1.7%	7.58%	9.24%	19	22
$475.00	Oct 2	$30.00	0.48	3.9%	6.56%	10.41%	6	33

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 34,123

Total Puts 49,411

Put/Call Ratio 1.45

Net Difference -15,288

Prior's Put/Call Breakdown

Total Calls 74,860

Total Puts 65,372

Put/Call Ratio 0.87

Net Difference 9,488

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