Tour v505
DELL
DELL TECHNOLOGIES IN C
$484.50 +9.87%
$480.85 (-0.75%)🌙
as of 08/12 06:28 PM
(8/11 18:31) ◀
|
Wednesday, August 12, 2026 (6:28pm)
January 2026
|
▶ (8/13 09:35)
◀ 8/12 18:28 ▶

Option Volume

Detail
ℹ
Current (08/12) 117,808
Calls: 63,794 (54%)
Puts: 54,014 (46%)
Prior (08/11) 72,298
Calls: 34,548 (48%)
Puts: 37,750 (52%)
Current vs Prior +62.95%
Calls: +84.65% (Calls)
Puts: +43.08% (Puts)
Prior 7-Day Total 594,992
Calls: 303,261 (51%)
Puts: 291,731 (49%)
Prior 7-Day Average 84,998
Calls: 43,323 (51%)
Puts: 41,675 (49%)
Current vs Prior 7-Day Avg +38.60%
Calls: +47.25%
Puts: +29.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $179.88M
Calls: $131.85M (73%)
Puts: $48.03M (27%)
Prior (08/11) $140.58M
Calls: $89.88M (64%)
Puts: $50.70M (36%)
Current vs Prior +27.96%
Calls: +46.69%
Puts: -5.26%
Prior 7-Day Total $1.18B
Calls: $739.57M (63%)
Puts: $436.24M (37%)
Prior 7-Day Average $167.97M
Calls: $105.65M (63%)
Puts: $62.32M (37%)
Current vs Prior 7-Day Avg +7.09%
Calls: +24.79%
Puts: -22.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.85
Prior (08/11) 1.09
Current vs Prior -22.51%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -14.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 372,945
Calls: 191,980 (51%)
Puts: 180,965 (49%)
Prior (08/11) 340,962
Calls: 175,271 (51%)
Puts: 165,691 (49%)
Current vs Prior +9.38%
Prior 7-Day Total 2,237,968
Calls: 1,126,797 (50%)
Puts: 1,111,171 (50%)
Prior 7-Day Average 319,709
Calls: 160,971 (50%)
Puts: 158,738 (50%)
Current vs Prior 7-Day Avg +16.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.51% | 9.90%9.90% | 22.41%
Prior 6.66% | 10.15%10.15% | 22.42%
Current vs Prior -17.35% | -2.54%-2.54% | -0.02%
Prior 7-Day Avg 7.07% | 11.38%13.21% | 25.13%
Current vs 7-Day Avg -22.06% | -13.03%-25.11% | -10.81%
Prior 7-Day Eod 6.66% | 10.15%10.15% | 22.42%
Current vs 7-Day Eod -17.35% | -2.54%-2.54% | -0.02%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 73% call dollar volume ($131.85M). Above-average activity with volume up 63% vs prior. P/C ratio dropping 23% - 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 BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 244 of results (avg 6.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2819.6020.00$19.802.0%8690.40104
$390.00Sep 18107.65110.00$108.832.2%210.823.7K
$420.00Sep 1886.9089.10$88.002.5%100.741.1K
$400.00Sep 18100.25102.90$101.582.6%270.8014.5K
$550.00Sep 1828.6029.40$29.002.8%3700.37798
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1842.7043.50$43.101.9%6390.4193
$580.00Sep 18114.80117.70$116.252.5%10.703
$460.00Sep 1837.8038.90$38.352.9%420.373.0K
$430.00Sep 1825.3526.10$25.732.9%390.28274
$545.00Sep 2591.3094.10$92.703.0%10.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.81)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 140.730.89$0.8119.8%2900.06295
$437.50Aug 140.871.05$0.9618.8%1450.0767

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 1487.5090.45$88.983.3%11.00--
$397.50Aug 1485.0588.00$86.533.4%241.00--
$400.00Aug 1482.5585.50$84.033.5%281.0049
$402.50Aug 1480.0583.00$81.533.6%241.005
$405.00Aug 1477.6080.55$79.073.7%171.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 1489.1592.70$90.933.9%10.99--
$580.00Aug 1494.7097.75$96.233.2%10.99--
$545.00Aug 1459.4063.25$61.336.3%110.95--
$535.00Aug 1450.7053.65$52.185.7%30.92--
$532.50Aug 1448.4551.35$49.905.8%100.91--

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 64.4K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 146.506.75$6.633.8%4.7K0.321.5K
$510.00Aug 143.954.30$4.138.5%3.4K0.23884
$490.00Aug 149.5011.20$10.3516.4%2.5K0.44694
$470.00Aug 1419.6521.75$20.7010.1%2.3K0.691.1K
$570.00Aug 212.722.80$2.762.9%1.8K0.101.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 140.500.85$0.6851.5%1.6K0.051.8K
$445.00Aug 141.451.68$1.5714.6%9400.10177
$450.00Aug 142.002.32$2.1614.8%8990.13407
$455.00Aug 142.713.00$2.8610.1%8240.17165
$425.00Aug 140.320.55$0.4452.3%6430.03678

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 12.3%, max 26.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$455.00Aug 14Aug 2890.0%73.9%21.8%245454
$457.50Aug 14Aug 2190.9%75.4%20.5%108155
$462.50Aug 14Aug 2190.1%75.5%19.3%297155
$495.00Aug 14Sep 2595.3%84.0%13.5%239217
$520.00Aug 14Sep 2595.3%84.0%13.5%876648
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$495.00Aug 14Aug 2195.3%75.5%26.2%22119
$457.50Aug 14Aug 2190.9%75.4%20.5%15659
$462.50Aug 14Aug 2190.1%75.5%19.3%32397
$485.00Aug 14Sep 2590.7%80.8%12.3%11180
$460.00Aug 14Sep 2590.9%81.3%11.8%511164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 0.57, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$445.00Sep 11$15.88$9.12$15.8876%0.57$435.88
$410.00$425.00Sep 25$9.70$5.30$9.7076%0.55$419.70
$445.00$460.00Sep 25$8.23$6.77$8.2367%0.82$453.23
$440.00$450.00Sep 18$5.30$4.70$5.3069%0.89$445.30
$425.00$440.00Sep 25$9.18$5.82$9.1872%0.63$434.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$490.00Aug 21$2.20$2.80$2.2055%1.27$492.80
$465.00$462.50Aug 21$0.42$2.08$0.4234%4.95$464.58
$480.00$475.00Aug 21$1.83$3.17$1.8345%1.73$478.17
$487.50$485.00Aug 14$1.20$1.30$1.2053%1.08$486.30
$497.50$495.00Aug 14$1.50$1.00$1.5065%0.67$496.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 1.41, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$492.50Aug 14$1.87$1.87$0.6356%2.97$491.87
$495.00$497.50Aug 14$1.31$1.31$1.1962%1.10$496.31
$500.00$502.50Aug 14$1.03$1.03$1.4768%0.70$501.03
$512.50$515.00Aug 14$0.74$0.74$1.7679%0.42$513.24
$490.00$495.00Aug 21$2.58$2.58$2.4252%1.07$492.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Sep 18$5.85$5.85$4.1556%1.41$474.15
$460.00$450.00Sep 25$4.82$4.82$5.1863%0.93$455.18
$450.00$440.00Sep 18$4.42$4.42$5.5866%0.79$445.58
$430.00$420.00Sep 25$3.77$3.77$6.2371%0.61$426.23
$450.00$440.00Sep 25$4.33$4.33$5.6766%0.76$445.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $10.46, cheapest $9.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$9.3795.3%75.5%
$500.00Aug 14Aug 21$9.4792.6%75.6%
$490.00Aug 14Aug 21$10.2393.9%77.1%
$480.00Aug 14Aug 21$10.7789.3%72.8%
$485.00Aug 14Aug 21$10.2590.7%75.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$9.1595.3%75.5%
$500.00Aug 14Aug 21$9.2592.6%75.6%
$490.00Aug 14Aug 21$10.1593.9%77.1%
$480.00Aug 14Aug 21$9.2389.3%72.8%
$485.00Aug 14Aug 21$9.6090.7%75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 5.16% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 14$14.33$10.65$24.98$455.02$504.985.16%
$477.50Aug 14$15.73$9.35$25.08$452.42$502.585.18%
$482.50Aug 14$13.43$11.90$25.33$457.17$507.835.23%
$485.00Aug 14$12.13$13.25$25.38$459.62$510.385.24%
$487.50Aug 14$11.05$14.45$25.50$462.00$513.005.26%
$475.00Aug 14$17.50$8.40$25.90$449.10$500.905.35%
$492.50Aug 14$8.48$17.68$26.16$466.34$518.665.40%
$490.00Aug 14$10.35$15.93$26.28$463.72$516.285.42%
$472.50Aug 14$19.10$7.55$26.65$445.85$499.155.50%
$470.00Aug 14$20.70$6.65$27.35$442.65$497.355.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.34% of stock, avg 12.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$472.50Aug 14$8.63$7.55$16.18$456.32$511.18
$492.50$472.50Aug 14$8.48$7.55$16.03$456.47$508.53
$495.00$475.00Aug 14$8.63$8.40$17.03$457.97$512.03
$492.50$475.00Aug 14$8.48$8.40$16.88$458.12$509.38
$492.50$477.50Aug 14$8.48$9.35$17.83$459.67$510.33
$495.00$477.50Aug 14$8.63$9.35$17.98$459.52$512.98
$490.00$472.50Aug 14$10.35$7.55$17.90$454.60$507.90
$492.50$480.00Aug 14$8.48$10.65$19.13$460.87$511.63
$490.00$475.00Aug 14$10.35$8.40$18.75$456.25$508.75
$490.00$477.50Aug 14$10.35$9.35$19.70$457.80$509.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 1.03, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
415/418500/502Aug 14$1.27$1.2364%1.03$416.23$501.27
420/422500/502Aug 14$1.17$1.3364%0.88$421.33$501.17
428/430500/502Aug 14$1.16$1.3463%0.87$428.84$501.16
425/428500/502Aug 14$1.14$1.3664%0.84$426.36$501.14
448/450500/502Aug 14$1.35$1.1555%1.17$448.65$501.35
438/440500/502Aug 14$1.21$1.2960%0.94$438.79$501.21
435/438500/502Aug 14$1.18$1.3261%0.89$436.32$501.18
445/448500/502Aug 14$1.30$1.2056%1.08$446.20$501.30
440/442500/502Aug 14$1.23$1.2759%0.97$441.27$501.23
442/445500/502Aug 14$1.26$1.2458%1.02$443.74$501.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.25$9.7511%39.00
$390.00$400.00$410.00Sep 18$0.07$9.935%141.86
$470.00$480.00$490.00Sep 18$0.13$9.876%75.92
$550.00$560.00$570.00Sep 18$0.09$9.915%110.11
$540.00$550.00$560.00Sep 11$0.14$9.865%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.18$9.825%54.56
$465.00$470.00$475.00Aug 28$0.10$4.905%49.00
$490.00$500.00$510.00Aug 28$0.50$9.5010%19.00
$450.00$455.00$460.00Sep 4$0.07$4.934%70.43
$390.00$395.00$400.00Sep 11$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-3.38, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$562.50$565.001:2Aug 14-$0.01$2.49
$567.50$570.001:2Aug 14-$0.04$2.46
$572.50$575.001:2Aug 14-$0.05$2.45
$550.00$552.501:2Aug 14-$0.15$2.35
$557.50$560.001:2Aug 14-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$520.001:2Aug 28-$3.38$56.62
$570.00$510.001:2Sep 4-$15.50$44.50
$545.00$485.001:2Sep 25-$16.60$43.40
$417.50$415.001:2Aug 14-$0.02$2.48
$397.50$395.001:2Aug 14-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 7.93%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Sep 25$38.400.458.4%7.93%16.28%2--
$520.00Sep 25$40.100.467.3%8.28%15.60%3--
$535.00Sep 25$35.200.4210.4%7.27%17.69%1--
$540.00Sep 25$33.700.4111.5%6.96%18.41%4--
$530.00Sep 25$36.750.439.4%7.59%16.98%211
$545.00Sep 25$32.100.4012.5%6.63%19.11%64
$505.00Sep 25$45.850.504.2%9.46%13.69%117
$550.00Sep 25$31.050.3813.5%6.41%19.93%3128
$500.00Sep 25$47.650.513.2%9.83%13.03%2918
$495.00Sep 25$49.700.532.2%10.26%12.43%62

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 63,794
Total Puts 54,014
Put/Call Ratio 0.85
Net Difference 9,780

Prior's Put/Call Breakdown

Total Calls 34,548
Total Puts 37,750
Put/Call Ratio 1.09
Net Difference -3,202

Prior 7-Day Put/Call Summary

Total Calls 303,261
Total Puts 291,731
Average Put/Call Ratio 0.99
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