Tour v509
DELL
DELL TECHNOLOGIES IN C
$490.81 -0.75%
$491.98 (+0.24%)🌙
as of 08/14 06:23 PM
(8/14 15:13) ◀
|
Friday, August 14, 2026 (6:23pm)
January 2026
|
▶ (8/17 18:23)
◀ 8/14 18:23 ▶

Option Volume

Detail
ℹ
Current (08/14) 78,388
Calls: 38,377 (49%)
Puts: 40,011 (51%)
Prior (08/13) 140,075
Calls: 74,809 (53%)
Puts: 65,266 (47%)
Current vs Prior -44.04%
Calls: -48.70% (Calls)
Puts: -38.70% (Puts)
Prior 7-Day Total 676,261
Calls: 347,169 (51%)
Puts: 329,092 (49%)
Prior 7-Day Average 96,608
Calls: 49,595 (51%)
Puts: 47,013 (49%)
Current vs Prior 7-Day Avg -18.86%
Calls: -22.62%
Puts: -14.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $99.90M
Calls: $59.78M (60%)
Puts: $40.11M (40%)
Prior (08/13) $233.72M
Calls: $162.19M (69%)
Puts: $71.53M (31%)
Current vs Prior -57.26%
Calls: -63.14%
Puts: -43.92%
Prior 7-Day Total $1.18B
Calls: $764.53M (65%)
Puts: $411.18M (35%)
Prior 7-Day Average $167.96M
Calls: $109.22M (65%)
Puts: $58.74M (35%)
Current vs Prior 7-Day Avg -40.52%
Calls: -45.26%
Puts: -31.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.04
Prior (08/13) 0.87
Current vs Prior +19.50%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +4.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 396,226
Calls: 190,393 (48%)
Puts: 205,833 (52%)
Prior (08/13) 405,542
Calls: 200,519 (49%)
Puts: 205,023 (51%)
Current vs Prior -2.30%
Prior 7-Day Total 2,869,872
Calls: 1,400,720 (49%)
Puts: 1,469,152 (51%)
Prior 7-Day Average 409,981
Calls: 200,102 (49%)
Puts: 209,878 (51%)
Current vs Prior 7-Day Avg -3.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.69% | 7.20%7.20% | 20.42%
Prior 3.38% | 8.38%8.38% | 21.44%
Current vs Prior +112.90% | +24.29%-14.08% | -4.73%
Prior 7-Day Avg 6.00% | 10.27%10.82% | 23.24%
Current vs 7-Day Avg +19.94% | +1.38%-33.46% | -12.11%
Prior 7-Day Eod 0.87% | 7.32%8.38% | 21.44%
Current vs 7-Day Eod +730.51% | +42.17%-14.08% | -4.73%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 7.37%
Calls: 2.41% | 7.08%
Puts: 4.08% | 7.66%
Prior 3.25% | 7.37%
Calls: 2.41% | 7.08%
Puts: 4.08% | 7.66%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.89% | 5.02%
Calls: 5.72% | 4.56%
Puts: 5.04% | 5.12%
Current vs 7-Day Avg -63.45% | +46.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.04.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 224 of results (avg 6.5%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1868.8570.80$69.822.8%540.6914.6K
$420.00Aug 2171.1073.40$72.253.2%300.961.6K
$410.00Sep 2598.20101.40$99.803.2%20.802
$420.00Sep 1888.1591.05$89.603.2%200.781.1K
$400.00Sep 497.50100.85$99.183.4%30.8754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1890.2592.85$91.552.8%30.66--
$520.00Sep 1862.6564.60$63.633.1%130.54--
$510.00Sep 1856.3558.20$57.283.2%390.5137
$530.00Sep 1869.1571.45$70.303.3%10.57--
$490.00Sep 1844.9546.65$45.803.7%1370.45122

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. 182 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1489.3592.85$91.103.8%81.00--
$415.00Aug 1474.0077.85$75.935.1%221.00--
$420.00Aug 1469.0072.80$70.905.4%151.0066
$425.00Aug 1464.0067.85$65.935.8%111.0056
$435.00Aug 1454.6057.85$56.235.8%181.00237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 140.752.65$1.70111.8%4671.00143
$495.00Aug 142.175.55$3.8687.6%3581.00237
$497.50Aug 144.708.10$6.4053.1%2991.00142
$500.00Aug 148.0510.65$9.3527.8%6901.00871
$502.50Aug 149.6513.50$11.5833.2%571.00126

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 53.8K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 140.000.05$0.03166.7%5.0K0.022.0K
$495.00Aug 140.020.08$0.05120.0%1.9K0.05296
$510.00Aug 140.000.01$0.01100.0%1.6K0.001.8K
$500.00Aug 2112.6013.50$13.056.9%1.5K0.435.5K
$490.00Aug 141.002.40$1.7082.4%1.4K0.72954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 140.010.03$0.02100.0%2.8K0.02423
$475.00Aug 140.000.25$0.13192.3%1.9K0.031.7K
$490.00Aug 140.330.50$0.4240.5%1.6K0.30690
$487.50Aug 140.010.08$0.05140.0%1.4K0.05214
$450.00Aug 213.303.90$3.6016.7%7990.15838

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 0.55, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.00$16.00$29.0080%0.55$439.00
$460.00$475.00Sep 25$7.77$7.23$7.7765%0.93$467.77
$470.00$485.00Sep 11$7.42$7.58$7.4262%1.02$477.42
$505.00$520.00Sep 25$5.85$9.15$5.8551%1.56$510.85
$520.00$530.00Sep 18$3.07$6.93$3.0746%2.26$523.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$492.50$490.00Aug 14$1.28$1.22$1.28100%0.95$491.22
$482.50$480.00Aug 28$0.70$1.80$0.7042%2.57$481.80
$497.50$495.00Aug 28$1.03$1.47$1.0352%1.43$496.47
$492.50$490.00Aug 21$0.98$1.52$0.9850%1.55$491.52
$487.50$485.00Aug 21$0.87$1.63$0.8745%1.87$486.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 0.76, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$500.00Sep 4$2.85$2.85$2.1547%1.33$497.85
$535.00$540.00Sep 4$2.07$2.07$2.9362%0.71$537.07
$542.50$545.00Aug 14$0.19$0.19$2.3198%0.08$542.69
$552.50$555.00Aug 14$0.19$0.19$2.3198%0.08$552.69
$492.50$495.00Aug 28$1.45$1.45$1.0548%1.38$493.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$455.00Sep 11$6.47$6.47$8.5362%0.76$463.53
$430.00$415.00Sep 25$4.63$4.63$10.3774%0.45$425.37
$480.00$470.00Sep 18$5.10$5.10$4.9058%1.04$474.90
$440.00$430.00Sep 18$3.70$3.70$6.3072%0.59$436.30
$460.00$450.00Sep 25$4.30$4.30$5.7065%0.75$455.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $13.87, cheapest $13.87)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Aug 28Sep 4$13.8767.8%86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 0.40% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$492.50Aug 14$0.26$1.70$1.96$490.54$494.460.40%
$490.00Aug 14$1.70$0.42$2.12$487.88$492.120.43%
$487.50Aug 14$3.53$0.05$3.58$483.92$491.080.73%
$495.00Aug 14$0.05$3.86$3.91$491.09$498.910.80%
$485.00Aug 14$5.95$0.02$5.97$479.03$490.971.22%
$497.50Aug 14$0.01$6.40$6.41$491.09$503.911.31%
$482.50Aug 14$8.43$0.01$8.44$474.06$490.941.72%
$500.00Aug 14$0.03$9.35$9.38$490.62$509.381.91%
$480.00Aug 14$10.43$0.01$10.44$469.56$490.442.13%
$502.50Aug 14$0.01$11.58$11.59$490.91$514.092.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.10% of stock, avg 12.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$490.00Aug 14$0.05$0.42$0.47$489.53$495.47
$492.50$490.00Aug 14$0.26$0.42$0.68$489.32$493.18
$510.00$482.50Aug 21$9.88$13.10$22.98$459.52$532.98
$505.00$482.50Aug 21$11.65$13.10$24.75$457.75$529.75
$510.00$485.00Aug 21$9.88$14.13$24.01$460.99$534.01
$505.00$485.00Aug 21$11.65$14.13$25.78$459.22$530.78
$500.00$482.50Aug 21$13.05$13.10$26.15$456.35$526.15
$500.00$485.00Aug 21$13.05$14.13$27.18$457.82$527.18
$510.00$487.50Aug 21$9.88$15.00$24.88$462.62$534.88
$505.00$487.50Aug 21$11.65$15.00$26.65$460.85$531.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 0.18, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/402552/555Aug 14$0.38$2.1297%0.18$402.12$552.88
405/408552/555Aug 14$0.38$2.1297%0.18$407.12$552.88
400/402542/545Aug 14$0.38$2.1297%0.18$402.12$542.88
415/418552/555Aug 14$0.38$2.1297%0.18$417.12$552.88
405/408542/545Aug 14$0.38$2.1296%0.18$407.12$542.88
420/422552/555Aug 14$0.38$2.1296%0.18$422.12$552.88
415/418542/545Aug 14$0.38$2.1296%0.18$417.12$542.88
425/428552/555Aug 14$0.38$2.1296%0.18$427.12$552.88
420/422542/545Aug 14$0.38$2.1296%0.18$422.12$542.88
425/428542/545Aug 14$0.38$2.1296%0.18$427.12$542.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 1.75, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$487.50$490.00$492.50Aug 14$0.39$2.1171%5.41
$530.00$540.00$550.00Aug 21$0.30$9.709%32.33
$550.00$560.00$570.00Sep 11$0.10$9.906%99.00
$540.00$550.00$560.00Sep 25$0.09$9.915%110.11
$490.00$500.00$510.00Sep 18$0.15$9.856%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$487.50$490.00$492.50Aug 14$0.91$1.5995%1.75
$490.00$492.50$495.00Aug 14$0.88$1.6270%1.84
$470.00$480.00$490.00Sep 18$0.07$9.937%141.86
$410.00$420.00$430.00Sep 18$0.19$9.816%51.63
$485.00$487.50$490.00Aug 14$0.34$2.1628%6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-8.98, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$487.501:2Aug 14-$1.11$1.39
$570.00$580.001:2Aug 21-$0.26$9.74
$525.00$527.501:2Aug 14$0.00$2.50
$502.50$505.001:2Aug 14-$0.01$2.49
$505.00$507.501:2Aug 14-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$517.501:2Aug 14-$8.98$8.52
$497.50$495.001:2Aug 14-$1.32$1.18
$455.00$452.501:2Aug 14$0.00$2.50
$485.00$482.501:2Aug 14$0.00$2.50
$480.00$477.501:2Aug 14-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 7.60%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Sep 25$37.300.467.0%7.60%14.57%117
$530.00Sep 25$35.650.448.0%7.26%15.25%214
$535.00Sep 25$33.850.439.0%6.90%15.90%232
$520.00Sep 25$39.100.476.0%7.97%13.91%15
$550.00Sep 25$29.600.3912.1%6.03%18.09%3036
$540.00Sep 25$32.300.4110.0%6.58%16.60%246
$500.00Sep 25$47.200.531.9%9.62%11.49%450
$505.00Sep 25$44.850.512.9%9.14%12.03%117
$495.00Sep 25$49.300.540.8%10.04%10.90%312
$560.00Sep 25$26.600.3614.1%5.42%19.52%2--

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 38,377
Total Puts 40,011
Put/Call Ratio 1.04
Net Difference -1,634

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 347,169
Total Puts 329,092
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