Tour v509
DELL
DELL TECHNOLOGIES IN C
$491.59 -0.59%
(8/13 18:25) ◀
|
Friday, August 14, 2026 (3:13pm)
January 2026
|
▶ (8/14 18:23)
◀ 8/14 15:13 ▶

Option Volume

Detail
ℹ
Current (08/14) 67,636
Calls: 32,069 (47%)
Puts: 35,567 (53%)
Prior (08/13) 140,075
Calls: 74,809 (53%)
Puts: 65,266 (47%)
Current vs Prior -51.71%
Calls: -57.13% (Calls)
Puts: -45.50% (Puts)
Prior 7-Day Total 702,825
Calls: 360,676 (51%)
Puts: 342,149 (49%)
Prior 7-Day Average 100,403
Calls: 51,525 (51%)
Puts: 48,878 (49%)
Current vs Prior 7-Day Avg -32.64%
Calls: -37.76%
Puts: -27.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $88.11M
Calls: $50.88M (58%)
Puts: $37.23M (42%)
Prior (08/13) $233.72M
Calls: $162.19M (69%)
Puts: $71.53M (31%)
Current vs Prior -62.30%
Calls: -68.63%
Puts: -47.96%
Prior 7-Day Total $1.26B
Calls: $824.03M (65%)
Puts: $439.14M (35%)
Prior 7-Day Average $180.45M
Calls: $117.72M (65%)
Puts: $62.73M (35%)
Current vs Prior 7-Day Avg -51.17%
Calls: -56.78%
Puts: -40.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.11
Prior (08/13) 0.87
Current vs Prior +27.12%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +12.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 751,112
Calls: 340,612 (45%)
Puts: 410,500 (55%)
Prior (08/13) 405,542
Calls: 200,519 (49%)
Puts: 205,023 (51%)
Current vs Prior +85.21%
Prior 7-Day Total 2,421,172
Calls: 1,221,012 (50%)
Puts: 1,200,160 (50%)
Prior 7-Day Average 345,881
Calls: 174,430 (50%)
Puts: 171,451 (50%)
Current vs Prior 7-Day Avg +117.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.87% | 7.32%7.32% | 20.40%
Prior 3.38% | 8.38%8.38% | 21.44%
Current vs Prior -74.37% | -12.57%-12.57% | -4.85%
Prior 7-Day Avg 5.98% | 10.39%11.30% | 23.65%
Current vs 7-Day Avg -85.52% | -29.51%-35.20% | -13.76%
Prior 7-Day Eod 3.38% | 8.38%8.38% | 21.44%
Current vs 7-Day Eod -74.37% | -12.57%-12.57% | -4.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.00% | 6.12%
Calls: 28.92% | 5.78%
Puts: 31.08% | 6.45%
Prior 3.25% | 7.37%
Calls: 2.41% | 7.08%
Puts: 4.08% | 7.66%
Current vs Prior +823.08% | -16.96%
Prior 7-Day Avg 5.44% | 4.76%
Calls: 5.81% | 4.49%
Puts: 5.07% | 5.05%
Current vs 7-Day Avg +451.91% | +28.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.11. Rising open interest (up 85%) indicates new positions being established.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 308 of results (avg 5.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1869.3570.45$69.901.6%540.6914.6K
$480.00Sep 1853.0054.05$53.532.0%430.58552
$510.00Sep 1840.0540.85$40.452.0%700.49317
$470.00Sep 1858.0559.25$58.652.0%200.62887
$460.00Sep 1863.4564.85$64.152.2%60.65390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1898.4599.65$99.051.2%--0.6811
$510.00Sep 1856.8557.95$57.401.9%390.5137
$560.00Sep 1890.7092.50$91.602.0%30.6617
$530.00Sep 1869.4070.80$70.102.0%--0.5720
$520.00Sep 1862.8064.25$63.532.3%130.5428

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 140.720.87$0.8018.8%7400.36281
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Aug 210.450.53$0.4916.3%100.0365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 1494.4597.55$96.003.2%31.0023
$397.50Aug 1491.9595.05$93.503.3%--1.0032
$400.00Aug 1489.4592.55$91.003.4%81.0043
$405.00Aug 1484.5087.55$86.033.5%--1.0073
$407.50Aug 1482.0085.05$83.533.7%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$532.50Aug 1440.0043.00$41.507.2%--1.0010
$545.00Aug 1451.8055.50$53.656.9%101.0010
$547.50Aug 1454.2558.00$56.136.7%11.00--
$550.00Aug 1457.0060.50$58.756.0%11.001
$510.00Aug 1417.5020.30$18.9014.8%361.00251

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 45.6K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 140.030.04$0.0425.0%4.3K0.022.0K
$510.00Aug 140.000.01$0.01100.0%1.6K0.001.8K
$495.00Aug 140.220.29$0.2626.9%1.4K0.15296
$490.00Aug 141.742.33$2.0428.9%1.2K0.64954
$500.00Aug 2113.2514.20$13.736.9%1.1K0.445.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 140.030.16$0.10130.0%2.5K0.06423
$475.00Aug 140.000.03$0.02150.0%1.9K0.011.7K
$490.00Aug 140.821.08$0.9527.4%1.4K0.37690
$487.50Aug 140.260.35$0.3129.0%1.1K0.15214
$500.00Aug 147.0510.60$8.8240.2%6710.98871

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.0%, max 5.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Aug 14Aug 2866.6%66.4%0.4%824385
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2867.7%64.4%5.1%1.1K214
$492.50Aug 14Aug 2866.6%66.4%0.4%472144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 292 found (best R:R 0.56, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$28.88$16.12$28.8879%0.56$438.88
$505.00$520.00Sep 25$5.67$9.33$5.6751%1.65$510.67
$480.00$495.00Sep 25$7.00$8.00$7.0058%1.14$487.00
$465.00$467.50Aug 14$1.23$1.27$1.23100%1.03$466.23
$460.00$470.00Sep 25$5.17$4.83$5.1765%0.93$465.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$420.00Aug 28$0.47$4.53$0.4712%9.64$424.53
$495.00$492.50Aug 28$1.17$1.33$1.1750%1.14$493.83
$432.50$430.00Aug 28$0.30$2.20$0.3015%7.33$432.20
$445.00$440.00Sep 4$1.28$3.72$1.2828%2.91$443.72
$430.00$427.50Aug 28$0.30$2.20$0.3014%7.33$429.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$572.50$575.00Aug 14$0.19$0.19$2.3198%0.08$572.69
$577.50$580.00Aug 14$0.19$0.19$2.3198%0.08$577.69
$582.50$585.00Aug 14$0.19$0.19$2.3198%0.08$582.69
$552.50$555.00Aug 14$0.19$0.19$2.3198%0.08$552.69
$495.00$497.50Aug 21$1.30$1.30$1.2052%1.08$496.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$410.00Sep 25$3.27$3.27$6.7377%0.49$416.73
$430.00$420.00Sep 18$3.40$3.40$6.6075%0.52$426.60
$460.00$450.00Sep 25$4.45$4.45$5.5565%0.80$455.55
$430.00$420.00Sep 25$3.46$3.46$6.5474%0.53$426.54
$460.00$450.00Sep 18$4.27$4.27$5.7365%0.75$455.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $15.40, cheapest $15.61)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Aug 14Aug 21$16.1566.6%64.4%
$490.00Aug 14Aug 21$16.1364.8%63.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Aug 14Aug 21$15.6166.6%64.4%
$490.00Aug 14Aug 21$15.6564.8%63.4%
$525.00Aug 28Sep 4$13.4567.2%86.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.61% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 14$2.04$0.95$2.99$487.01$492.990.61%
$492.50Aug 14$0.80$2.22$3.02$489.48$495.520.61%
$487.50Aug 14$3.95$0.31$4.26$483.24$491.760.87%
$495.00Aug 14$0.26$4.03$4.29$490.71$499.290.87%
$485.00Aug 14$6.53$0.10$6.63$478.37$491.631.35%
$497.50Aug 14$0.10$6.68$6.78$490.72$504.281.38%
$482.50Aug 14$8.70$0.04$8.74$473.76$491.241.78%
$500.00Aug 14$0.04$8.82$8.86$491.14$508.861.80%
$480.00Aug 14$11.48$0.02$11.50$468.50$491.502.34%
$502.50Aug 14$0.02$11.53$11.55$490.95$514.052.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.04% of stock, avg 11.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$497.50$485.00Aug 14$0.10$0.10$0.20$484.80$497.70
$495.00$485.00Aug 14$0.26$0.10$0.36$484.64$495.36
$497.50$487.50Aug 14$0.10$0.31$0.41$487.09$497.91
$495.00$487.50Aug 14$0.26$0.31$0.57$486.93$495.57
$492.50$485.00Aug 14$0.80$0.10$0.90$484.10$493.40
$492.50$487.50Aug 14$0.80$0.31$1.11$486.39$493.61
$497.50$490.00Aug 14$0.10$0.95$1.05$488.95$498.55
$495.00$490.00Aug 14$0.26$0.95$1.21$488.79$496.21
$492.50$490.00Aug 14$0.80$0.95$1.75$488.25$494.25
$510.00$482.50Aug 21$10.27$12.95$23.22$459.28$533.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 0.17, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/408578/580Aug 14$0.37$2.1397%0.17$407.13$577.87
405/408582/585Aug 14$0.37$2.1397%0.17$407.13$582.87
405/408572/575Aug 14$0.37$2.1397%0.17$407.13$572.87
405/408552/555Aug 14$0.37$2.1397%0.17$407.13$552.87
410/412578/580Aug 14$0.36$2.1497%0.17$412.14$577.86
410/412582/585Aug 14$0.36$2.1497%0.17$412.14$582.86
430/432578/580Aug 14$0.37$2.1397%0.17$432.13$577.87
430/432582/585Aug 14$0.37$2.1397%0.17$432.13$582.87
410/412572/575Aug 14$0.36$2.1497%0.17$412.14$572.86
430/432572/575Aug 14$0.37$2.1397%0.17$432.13$572.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$487.50$490.00$492.50Aug 14$0.67$1.8352%2.73
$510.00$520.00$530.00Sep 18$0.16$9.846%61.50
$520.00$530.00$540.00Aug 21$0.48$9.5212%19.83
$540.00$550.00$560.00Aug 21$0.24$9.767%40.67
$550.00$560.00$570.00Sep 4$0.17$9.836%57.82
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.09$9.9112%110.11
$490.00$492.50$495.00Aug 14$0.54$1.9649%3.63
$460.00$470.00$480.00Sep 18$0.20$9.807%49.00
$487.50$490.00$492.50Aug 14$0.63$1.8749%2.97
$490.00$500.00$510.00Sep 18$0.19$9.816%51.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.13, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$487.50$490.001:2Aug 14-$0.13$2.37
$485.00$487.501:2Aug 14-$1.37$1.13
$500.00$502.501:2Aug 14$0.00$2.50
$565.00$567.501:2Aug 14$0.00$2.50
$507.50$510.001:2Aug 14$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$495.00$492.501:2Aug 14-$0.41$2.09
$497.50$495.001:2Aug 14-$1.38$1.12
$482.50$480.001:2Aug 14$0.00$2.50
$455.00$452.501:2Aug 14$0.00$2.50
$480.00$477.501:2Aug 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. 81 found (best yield 8.05%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Sep 25$39.550.475.8%8.05%13.82%15
$530.00Sep 25$35.850.447.8%7.29%15.11%214
$550.00Sep 25$30.000.3911.9%6.10%17.98%3036
$525.00Sep 25$37.550.456.8%7.64%14.43%117
$545.00Sep 25$31.150.4010.9%6.34%17.20%--11
$540.00Sep 25$32.500.419.8%6.61%16.46%246
$535.00Sep 25$33.850.428.8%6.89%15.72%232
$505.00Sep 25$45.050.512.7%9.16%11.89%117
$500.00Sep 25$47.150.531.7%9.59%11.30%350
$560.00Sep 25$27.000.3613.9%5.49%19.41%222

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 32,069
Total Puts 35,567
Put/Call Ratio 1.11
Net Difference -3,498

Prior's Put/Call Breakdown

Total Calls 74,809
Total Puts 65,266
Put/Call Ratio 0.87
Net Difference 9,543

Prior 7-Day Put/Call Summary

Total Calls 360,676
Total Puts 342,149
Average Put/Call Ratio 0.99
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...

Chart Title

Price — Past 7 Days

Add Card

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