Tour v494
DELL
DELL TECHNOLOGIES IN C
$453.77 +3.68%
$454.44 (+0.15%)🌙
as of 08/07 06:27 PM
(8/6 18:33) ◀
|
Friday, August 7, 2026 (6:27pm)
January 2026
|
▶ (8/10 18:29)
◀ 8/7 18:27 ▶

Option Volume

Detail
ℹ
Current (08/07) 103,004
Calls: 57,771 (56%)
Puts: 45,233 (44%)
Prior (08/06) 83,196
Calls: 34,946 (42%)
Puts: 48,250 (58%)
Current vs Prior +23.81%
Calls: +65.32% (Calls)
Puts: -6.25% (Puts)
Prior 7-Day Total 498,827
Calls: 241,671 (48%)
Puts: 257,156 (52%)
Prior 7-Day Average 71,261
Calls: 34,524 (48%)
Puts: 36,736 (52%)
Current vs Prior 7-Day Avg +44.54%
Calls: +67.33%
Puts: +23.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $183.26M
Calls: $144.62M (79%)
Puts: $38.64M (21%)
Prior (08/06) $166.32M
Calls: $73.51M (44%)
Puts: $92.82M (56%)
Current vs Prior +10.18%
Calls: +96.74%
Puts: -58.37%
Prior 7-Day Total $1.02B
Calls: $551.61M (54%)
Puts: $465.58M (46%)
Prior 7-Day Average $145.31M
Calls: $78.80M (54%)
Puts: $66.51M (46%)
Current vs Prior 7-Day Avg +26.11%
Calls: +83.53%
Puts: -41.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.78
Prior (08/06) 1.38
Current vs Prior -43.29%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -28.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 344,123
Calls: 171,666 (50%)
Puts: 172,457 (50%)
Prior (08/06) 321,223
Calls: 162,355 (51%)
Puts: 158,868 (49%)
Current vs Prior +7.13%
Prior 7-Day Total 2,115,847
Calls: 1,076,428 (51%)
Puts: 1,039,419 (49%)
Prior 7-Day Average 302,263
Calls: 153,775 (51%)
Puts: 148,488 (49%)
Current vs Prior 7-Day Avg +13.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.87% | 8.92%12.20% | 24.40%
Prior 4.06% | 9.89%13.17% | 25.26%
Current vs Prior +119.58% | +23.34%-7.37% | -3.40%
Prior 7-Day Avg 6.78% | 11.66%15.64% | 27.02%
Current vs 7-Day Avg +31.66% | +4.64%-21.99% | -9.71%
Prior 7-Day Eod 4.06% | 9.89%13.17% | 25.26%
Current vs 7-Day Eod +119.58% | +23.34%-7.37% | -3.40%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($144.62M) vs puts ($38.64M). P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 263 of results (avg 6.1%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1894.2096.45$95.332.4%50.77251
$430.00Sep 1864.2565.80$65.032.4%1550.631.1K
$450.00Sep 1854.7056.10$55.402.5%2180.5714.2K
$380.00Aug 2176.8578.90$77.882.6%20.89--
$410.00Sep 1875.5077.55$76.532.7%270.694.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 2145.4546.70$46.082.7%200.6463
$470.00Sep 1860.3062.15$61.223.0%100.4977
$440.00Sep 1844.0545.45$44.753.1%110.40304
$480.00Sep 1866.2568.45$67.353.3%320.52238
$452.50Aug 1418.3519.00$18.683.5%730.4714

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. 186 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 786.8090.10$88.453.7%11.00--
$370.00Aug 781.8085.10$83.454.0%51.0054
$375.00Aug 776.8080.10$78.454.2%11.00--
$380.00Aug 771.8075.30$73.554.8%1.2K1.001.3K
$385.00Aug 766.8070.10$68.454.8%231.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 745.4048.20$46.806.0%101.00--
$505.00Aug 749.9053.20$51.556.4%11.00--
$510.00Aug 754.9558.20$56.585.7%21.00--
$515.00Aug 759.9063.20$61.555.4%81.008
$540.00Aug 784.9588.20$86.583.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 69.0K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2111.2511.60$11.433.1%5.0K0.294.4K
$450.00Aug 72.505.60$4.0576.5%3.3K0.84819
$440.00Aug 712.2015.25$13.7322.2%2.9K1.00336
$457.50Aug 70.010.57$0.29193.1%2.0K0.15359
$380.00Aug 771.8075.30$73.554.8%1.2K1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 70.000.01$0.01100.0%3.7K0.002.8K
$430.00Aug 70.000.03$0.02150.0%2.5K0.01420
$440.00Aug 70.000.01$0.01100.0%1.2K0.00593
$450.00Aug 70.200.44$0.3275.0%8490.16738
$400.00Aug 142.613.00$2.8113.9%7230.11412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 485.0%, max 1872.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$537.50Aug 7Aug 141250.6%80.8%1447.6%3462
$385.00Aug 7Aug 281068.3%78.5%1260.5%2415
$507.50Aug 7Aug 14978.2%81.1%1106.7%28105
$365.00Aug 7Aug 21898.7%78.9%1038.5%3--
$370.00Aug 7Sep 18929.0%86.1%979.0%30513
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Aug 7Aug 211597.6%81.0%1872.0%28208
$377.50Aug 7Aug 211508.9%78.5%1821.2%106169
$385.00Aug 7Aug 281068.3%78.5%1260.5%230488
$407.50Aug 7Aug 21985.4%77.0%1179.9%271169
$382.50Aug 7Aug 21918.1%78.3%1073.3%241346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 16.86, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$477.50Aug 7$0.14$2.36$0.1416.86$475.14
$530.00$532.50Aug 14$0.14$2.36$0.1416.86$530.14
$537.50$540.00Aug 14$0.14$2.36$0.1416.86$537.64
$525.00$527.50Aug 14$0.15$2.35$0.1515.67$525.15
$532.50$535.00Aug 14$0.15$2.35$0.1515.67$532.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$412.50Aug 7$0.14$2.36$0.1416.86$414.86
$385.00$382.50Aug 14$0.14$2.36$0.1416.86$384.86
$387.50$385.00Aug 14$0.15$2.35$0.1515.67$387.35
$370.00$367.50Aug 14$0.18$2.32$0.1812.89$369.82
$385.00$382.50Aug 7$0.19$2.31$0.1912.16$384.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 20.74, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$375.00Aug 14$4.77$4.77$0.2320.74$374.77
$397.50$400.00Aug 7$2.38$2.38$0.1219.83$399.88
$435.00$437.50Aug 7$2.37$2.37$0.1318.23$437.37
$375.00$380.00Aug 14$4.73$4.73$0.2717.52$379.73
$437.50$440.00Aug 7$2.35$2.35$0.1515.67$439.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$457.50Aug 7$2.38$2.38$0.1219.83$457.62
$485.00$480.00Aug 7$4.75$4.75$0.2519.00$480.25
$505.00$500.00Aug 7$4.75$4.75$0.2519.00$500.25
$472.50$470.00Aug 7$2.35$2.35$0.1515.67$470.15
$457.50$455.00Aug 7$2.28$2.28$0.2210.36$455.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $7.87, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Aug 7Aug 14$0.83898.7%83.5%
$537.50Aug 7Aug 14$0.851250.6%80.8%
$370.00Aug 7Aug 14$0.95929.0%84.3%
$375.00Aug 7Aug 14$1.18794.4%84.1%
$542.50Aug 7Aug 14$1.27849.5%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Aug 7Aug 14$0.271508.9%86.9%
$365.00Aug 7Aug 14$0.52898.7%83.5%
$367.50Aug 7Aug 14$0.57872.4%82.7%
$370.00Aug 7Aug 14$0.74929.0%84.3%
$380.00Aug 7Aug 14$0.96743.0%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.61% of stock, avg 13.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$455.00Aug 7$0.75$2.04$2.79$452.21$457.790.61%
$452.50Aug 7$1.93$1.01$2.94$449.56$455.440.65%
$450.00Aug 7$4.05$0.32$4.37$445.63$454.370.96%
$457.50Aug 7$0.29$4.32$4.61$452.89$462.111.02%
$447.50Aug 7$5.93$0.10$6.03$441.47$453.531.33%
$460.00Aug 7$0.08$6.70$6.78$453.22$466.781.49%
$445.00Aug 7$8.13$0.01$8.14$436.86$453.141.79%
$462.50Aug 7$0.08$9.25$9.33$453.17$471.832.06%
$465.00Aug 7$0.05$10.98$11.03$453.97$476.032.43%
$442.50Aug 7$11.52$0.07$11.59$430.91$454.092.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.13% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$457.50$450.00Aug 7$0.29$0.32$0.61$449.39$458.11
$472.50$450.00Aug 7$0.27$0.32$0.59$449.41$473.09
$457.50$427.50Aug 7$0.29$0.53$0.82$426.68$458.32
$472.50$427.50Aug 7$0.27$0.53$0.80$426.70$473.30
$455.00$450.00Aug 7$0.75$0.32$1.07$448.93$456.07
$472.50$417.50Aug 7$0.27$0.97$1.24$416.26$473.74
$455.00$427.50Aug 7$0.75$0.53$1.28$426.22$456.28
$457.50$417.50Aug 7$0.29$0.97$1.26$416.24$458.76
$472.50$452.50Aug 7$0.27$1.01$1.28$451.22$473.78
$457.50$452.50Aug 7$0.29$1.01$1.30$451.20$458.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 61.50, avg credit $5.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Sep 18$9.84$0.1661.50$420.16$449.84
415/420425/430Sep 11$4.87$0.1337.46$415.13$429.87
375/380390/395Sep 4$4.85$0.1532.33$375.15$394.85
400/405425/430Aug 28$4.84$0.1630.25$400.16$429.84
375/378390/395Aug 14$4.83$0.1728.41$372.67$394.83
375/378380/390Aug 14$9.65$0.3527.57$367.85$389.65
380/382390/395Aug 14$4.82$0.1826.78$377.68$394.82
390/395410/415Sep 4$4.82$0.1826.78$390.18$414.82
410/415420/425Sep 11$4.80$0.2024.00$410.20$424.80
415/420435/440Sep 11$4.80$0.2024.00$415.20$439.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 114.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Aug 28$0.06$4.9482.33
$480.00$485.00$490.00Aug 28$0.06$4.9482.33
$435.00$440.00$445.00Sep 11$0.06$4.9482.33
$445.00$450.00$455.00Sep 11$0.06$4.9482.33
$400.00$410.00$420.00Sep 18$0.12$9.8882.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$460.00$475.00Sep 11$0.13$14.87114.38
$420.00$430.00$440.00Sep 11$0.11$9.8989.91
$400.00$410.00$420.00Sep 4$0.12$9.8882.33
$440.00$450.00$460.00Sep 4$0.13$9.8775.92
$440.00$450.00$460.00Sep 18$0.15$9.8565.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-14.21, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Aug 21-$3.80$6.20
$520.00$530.001:2Aug 21-$4.55$5.45
$495.00$500.001:2Aug 7-$0.01$4.99
$525.00$530.001:2Aug 7-$0.01$4.99
$510.00$520.001:2Aug 21-$5.67$4.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$470.001:2Aug 28-$14.21$25.79
$370.00$365.001:2Aug 21-$1.74$3.26
$370.00$367.501:2Aug 7$0.00$2.50
$367.50$365.001:2Aug 7-$0.01$2.49
$390.00$387.501:2Aug 7-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 11.06%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Sep 18$50.200.541.4%11.06%12.44%52399
$455.00Sep 11$47.650.550.3%10.50%10.77%6--
$470.00Sep 18$45.950.513.6%10.13%13.70%119842
$460.00Sep 11$45.400.531.4%10.01%11.38%46
$455.00Sep 4$43.900.540.3%9.67%9.95%5--
$465.00Sep 11$43.250.522.5%9.53%12.01%128
$480.00Sep 18$42.100.485.8%9.28%15.06%50474
$460.00Sep 4$41.600.531.4%9.17%10.54%622
$470.00Sep 11$41.250.503.6%9.09%12.67%46
$465.00Sep 4$39.400.512.5%8.68%11.16%263

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 57,771
Total Puts 45,233
Put/Call Ratio 0.78
Net Difference 12,538

Prior's Put/Call Breakdown

Total Calls 34,946
Total Puts 48,250
Put/Call Ratio 1.38
Net Difference -13,304

Prior 7-Day Put/Call Summary

Total Calls 241,671
Total Puts 257,156
Average Put/Call Ratio 1.09
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All