Stock: DELL - Arthos

Price Chart (Past 365 Days)

Current Metrics

Current Price

2026-01-16

$120.53

SMA 50

$128.78

SMA 200

$124.36

Dividend Yield

1.74%

Next Dividend

Jan 20, 2026

Next Earnings

N/A

Signal

Oversold

Trading Range

Expiration: 2026-04-17

Put Last	Put Bid	Put Ask	Put Vol	Put OI	Put IV	Put Δ	Put Γ	Put Θ	Put V	Strike	Call Last	Call Bid	Call Ask	Call Vol	Call OI	Call IV	Call Δ	Call Γ	Call Θ	Call V
$16.50	$15.90	$17.85	1	533	51.03%	-	-	-	-	$130.00	$8.10	$6.90	$9.25	34	1099	54.72%	-	-	-	-
$13.54	$13.15	$15.10	9	1065	52.84%	-	-	-	-	$125.00	$10.01	$8.90	$10.50	43	558	52.28%	-	-	-	-
$10.60	$10.25	$11.55	13	1552	49.99%	-	-	-	-	$120.00	$12.10	$11.30	$13.40	23	477	51.13%	-	-	-	-
$8.37	$7.00	$10.15	1	1021	55.03%	-	-	-	-	$115.00	$15.35	$13.45	$16.65	28	89	52.23%	-	-	-	-
$6.39	$5.75	$6.85	31	1426	50.13%	-	-	-	-	$110.00	$17.89	$16.10	$19.25	1	157	51.53%	-	-	-	-

Strike Price	Call Premium	Total Return Exercised	Total Return Not Exercised	Return Breakdown
$110.00	$17.89	$7.36 ( 6.11% )	$17.89 ( 14.84% )	-8.74% 14.84%
$115.00	$15.35	$9.82 ( 8.15% )	$15.35 ( 12.74% )	-4.59% 12.74%
$120.00	$12.35	$11.82 ( 9.81% )	$12.35 ( 10.25% )	-0.44% 10.25%
$125.00	$10.01	$14.48 ( 12.01% )	$10.01 ( 8.30% )	3.71% 8.30%
$130.00	$8.10	$17.57 ( 14.58% )	$8.10 ( 6.72% )	7.86% 6.72%

Filter by Type:

1:1 1:2 Collar All

Expiration: 2027-01-15

Type	Put Strike	Put Premium / BE	Call Strike	Call Premium / BE	Strike Spread	Net Cost ($)	Net Cost (%)	Days to Exp	Put Risk	Action
1:1	$120.00	$21.20 BE: $98.80	$120.00	$23.70 BE: $143.70	-	$2.50	2.07%	361	$12,000.00
1:1	$120.00	$21.20 BE: $98.80	$125.00	$21.83 BE: $146.82	$5.00	$0.63	0.52%	361	$12,000.00
1:1	$120.00	$21.20 BE: $98.80	$130.00	$20.50 BE: $150.50	$10.00	$-0.70	-0.58%	361	$12,000.00
1:1	$120.00	$21.20 BE: $98.80	$135.00	$17.90 BE: $152.90	$15.00	$-3.30	-2.74%	361	$12,000.00
1:1	$125.00	$23.23 BE: $101.78	$125.00	$21.83 BE: $146.82	-	$-1.40	-1.16%	361	$12,500.00
1:2	$120.00	$21.20 BE: $98.80	$160.00	$11.68 × 2 BE: $161.07	$40.00	$2.15	1.78%	361	$12,000.00
1:2	$120.00	$21.20 BE: $98.80	$165.00	$10.40 × 2 BE: $164.80	$45.00	$-0.40	-0.33%	361	$12,000.00
1:2	$125.00	$23.23 BE: $101.78	$155.00	$13.20 × 2 BE: $156.59	$30.00	$3.17	2.63%	361	$12,500.00
1:2	$125.00	$23.23 BE: $101.78	$160.00	$11.68 × 2 BE: $160.06	$35.00	$0.12	0.10%	361	$12,500.00
1:2	$125.00	$23.23 BE: $101.78	$165.00	$10.40 × 2 BE: $163.79	$40.00	$-2.43	-2.01%	361	$12,500.00
Collar (1:2)	$115.00	$18.32 BE: $96.67	$115.00 Sold: $140.00	$26.30 × 2 BE: $115.54 Max: $140.00	-	$1.08	0.89%	361	$11,500.00
Collar (1:2)	$115.00	$18.32 BE: $96.67	$115.00 Sold: $135.00	$26.30 × 2 BE: $114.24 Max: $135.00	-	$-1.52	-1.27%	361	$11,500.00
Collar (1:2)	$115.00	$18.32 BE: $96.67	$120.00 Sold: $145.00	$23.70 × 2 BE: $119.14 Max: $145.00	$5.00	$-1.72	-1.43%	361	$11,500.00
Collar (1:2)	$115.00	$18.32 BE: $96.67	$125.00 Sold: $150.00	$21.83 × 2 BE: $124.04 Max: $150.00	$10.00	$-1.92	-1.60%	361	$11,500.00
Collar (1:2)	$110.00	$16.60 BE: $93.40	$110.00 Sold: $130.00	$28.75 × 2 BE: $109.95 Max: $130.00	-	$-0.10	-0.08%	361	$11,000.00

Expiration: 2027-06-17

Type	Put Strike	Put Premium / BE	Call Strike	Call Premium / BE	Strike Spread	Net Cost ($)	Net Cost (%)	Days to Exp	Put Risk	Action
1:1	$120.00	$23.98 BE: $96.03	$125.00	$27.38 BE: $152.38	$5.00	$3.40	2.82%	514	$12,000.00
1:1	$120.00	$23.98 BE: $96.03	$130.00	$24.57 BE: $154.57	$10.00	$0.60	0.50%	514	$12,000.00
1:1	$120.00	$23.98 BE: $96.03	$135.00	$23.62 BE: $158.62	$15.00	$-0.35	-0.29%	514	$12,000.00
1:1	$120.00	$23.98 BE: $96.03	$140.00	$21.27 BE: $161.28	$20.00	$-2.70	-2.24%	514	$12,000.00
1:1	$125.00	$27.23 BE: $97.78	$125.00	$27.38 BE: $152.38	-	$0.15	0.12%	514	$12,500.00
1:2	$125.00	$27.23 BE: $97.78	$165.00	$15.27 × 2 BE: $166.66	$40.00	$3.32	2.76%	514	$12,500.00
1:2	$125.00	$27.23 BE: $97.78	$175.00	$12.12 × 2 BE: $173.51	$50.00	$-2.98	-2.47%	514	$12,500.00
1:2	$130.00	$30.18 BE: $99.83	$160.00	$16.25 × 2 BE: $161.16	$30.00	$2.32	1.93%	514	$13,000.00
1:2	$130.00	$30.18 BE: $99.83	$165.00	$15.27 × 2 BE: $165.19	$35.00	$0.37	0.31%	514	$13,000.00
1:2	$135.00	$33.50 BE: $101.50	$150.00	$18.52 × 2 BE: $151.78	$15.00	$3.55	2.95%	514	$13,500.00
Collar (1:2)	$110.00	$18.90 BE: $91.10	$110.00 Sold: $135.00	$33.42 × 2 BE: $110.35 Max: $135.00	-	$0.70	0.58%	514	$11,000.00
Collar (1:2)	$110.00	$18.90 BE: $91.10	$110.00 Sold: $130.00	$33.42 × 2 BE: $109.40 Max: $130.00	-	$-1.20	-1.00%	514	$11,000.00
Collar (1:2)	$110.00	$18.90 BE: $91.10	$115.00 Sold: $140.00	$30.20 × 2 BE: $114.47 Max: $140.00	$5.00	$-1.05	-0.87%	514	$11,000.00
Collar (1:2)	$110.00	$18.90 BE: $91.10	$120.00 Sold: $145.00	$28.68 × 2 BE: $119.47 Max: $145.00	$10.00	$-1.05	-0.87%	514	$11,000.00
Collar (1:2)	$110.00	$18.90 BE: $91.10	$125.00 Sold: $150.00	$27.38 × 2 BE: $124.40 Max: $150.00	$15.00	$-1.20	-1.00%	514	$11,000.00

Expiration: 2027-09-17

Type	Put Strike	Put Premium / BE	Call Strike	Call Premium / BE	Strike Spread	Net Cost ($)	Net Cost (%)	Days to Exp	Put Risk	Action
1:1	$120.00	$27.32 BE: $92.67	$120.00	$30.38 BE: $150.38	-	$3.05	2.53%	606	$12,000.00
1:1	$120.00	$27.32 BE: $92.67	$125.00	$28.75 BE: $153.75	$5.00	$1.43	1.18%	606	$12,000.00
1:1	$120.00	$27.32 BE: $92.67	$130.00	$27.00 BE: $157.00	$10.00	$-0.32	-0.27%	606	$12,000.00
1:1	$120.00	$27.32 BE: $92.67	$135.00	$25.25 BE: $160.25	$15.00	$-2.07	-1.72%	606	$12,000.00
1:1	$120.00	$27.32 BE: $92.67	$140.00	$23.75 BE: $163.75	$20.00	$-3.57	-2.97%	606	$12,000.00
1:2	$125.00	$29.25 BE: $95.75	$170.00	$16.00 × 2 BE: $171.38	$45.00	$2.75	2.28%	606	$12,500.00
1:2	$125.00	$29.25 BE: $95.75	$175.00	$15.00 × 2 BE: $175.38	$50.00	$0.75	0.62%	606	$12,500.00
1:2	$130.00	$32.25 BE: $97.75	$170.00	$16.00 × 2 BE: $169.88	$40.00	$-0.25	-0.21%	606	$13,000.00
1:2	$130.00	$32.25 BE: $97.75	$175.00	$15.00 × 2 BE: $173.88	$45.00	$-2.25	-1.87%	606	$13,000.00
1:2	$130.00	$32.25 BE: $97.75	$180.00	$15.30 × 2 BE: $179.18	$50.00	$-1.65	-1.37%	606	$13,000.00
Collar (1:2)	$110.00	$21.00 BE: $89.00	$115.00 Sold: $140.00	$32.70 × 2 BE: $113.45 Max: $140.00	$5.00	$-3.10	-2.57%	606	$11,000.00
Collar (1:2)	$110.00	$21.00 BE: $89.00	$120.00 Sold: $150.00	$30.38 × 2 BE: $119.12 Max: $150.00	$10.00	$-1.75	-1.45%	606	$11,000.00
Collar (1:2)	$110.00	$21.00 BE: $89.00	$130.00 Sold: $160.00	$27.00 × 2 BE: $128.43 Max: $160.00	$20.00	$-3.15	-2.61%	606	$11,000.00

Expiration: 2027-12-17

Type	Put Strike	Put Premium / BE	Call Strike	Call Premium / BE	Strike Spread	Net Cost ($)	Net Cost (%)	Days to Exp	Put Risk	Action
1:1	$120.00	$27.30 BE: $92.70	$125.00	$30.77 BE: $155.78	$5.00	$3.47	2.88%	697	$12,000.00
1:1	$120.00	$27.30 BE: $92.70	$130.00	$29.00 BE: $159.00	$10.00	$1.70	1.41%	697	$12,000.00
1:1	$120.00	$27.30 BE: $92.70	$135.00	$27.07 BE: $162.07	$15.00	$-0.23	-0.19%	697	$12,000.00
1:1	$120.00	$27.30 BE: $92.70	$140.00	$25.68 BE: $165.68	$20.00	$-1.62	-1.35%	697	$12,000.00
1:1	$120.00	$27.30 BE: $92.70	$145.00	$24.23 BE: $169.22	$25.00	$-3.07	-2.55%	697	$12,000.00
1:2	$130.00	$33.75 BE: $96.25	$170.00	$17.70 × 2 BE: $170.82	$40.00	$1.65	1.37%	697	$13,000.00
1:2	$130.00	$33.75 BE: $96.25	$175.00	$17.00 × 2 BE: $175.12	$45.00	$0.25	0.21%	697	$13,000.00
1:2	$135.00	$35.05 BE: $99.95	$170.00	$17.70 × 2 BE: $170.18	$35.00	$0.35	0.29%	697	$13,500.00
1:2	$135.00	$35.05 BE: $99.95	$175.00	$17.00 × 2 BE: $174.47	$40.00	$-1.05	-0.87%	697	$13,500.00
1:2	$135.00	$35.05 BE: $99.95	$180.00	$15.95 × 2 BE: $178.43	$45.00	$-3.15	-2.61%	697	$13,500.00
Collar (1:2)	$110.00	$22.12 BE: $87.88	$110.00 Sold: $135.00	$37.00 × 2 BE: $108.86 Max: $135.00	-	$-2.27	-1.89%	697	$11,000.00

Expiration: 2028-01-21

Type	Put Strike	Put Premium / BE	Call Strike	Call Premium / BE	Strike Spread	Net Cost ($)	Net Cost (%)	Days to Exp	Put Risk	Action
1:1	$120.00	$28.42 BE: $91.58	$125.00	$31.65 BE: $156.65	$5.00	$3.23	2.68%	732	$12,000.00
1:1	$120.00	$28.42 BE: $91.58	$130.00	$30.38 BE: $160.38	$10.00	$1.95	1.62%	732	$12,000.00
1:1	$120.00	$28.42 BE: $91.58	$135.00	$28.35 BE: $163.35	$15.00	$-0.07	-0.06%	732	$12,000.00
1:1	$120.00	$28.42 BE: $91.58	$140.00	$27.02 BE: $167.03	$20.00	$-1.40	-1.16%	732	$12,000.00
1:1	$120.00	$28.42 BE: $91.58	$145.00	$25.10 BE: $170.10	$25.00	$-3.32	-2.76%	732	$12,000.00
1:2	$130.00	$33.95 BE: $96.05	$170.00	$18.60 × 2 BE: $171.62	$40.00	$3.25	2.70%	732	$13,000.00
1:2	$130.00	$33.95 BE: $96.05	$175.00	$17.75 × 2 BE: $175.78	$45.00	$1.55	1.29%	732	$13,000.00
1:2	$135.00	$36.70 BE: $98.30	$170.00	$18.60 × 2 BE: $170.25	$35.00	$0.50	0.41%	732	$13,500.00
1:2	$135.00	$36.70 BE: $98.30	$175.00	$17.75 × 2 BE: $174.40	$40.00	$-1.20	-1.00%	732	$13,500.00
1:2	$135.00	$36.70 BE: $98.30	$180.00	$16.75 × 2 BE: $178.40	$45.00	$-3.20	-2.65%	732	$13,500.00