Tour v509
DELL
DELL TECHNOLOGIES IN C
$479.81 -2.24%
$479.11 (-0.15%)🌙
as of 08/17 06:23 PM
(8/14 18:23) ◀
|
Monday, August 17, 2026 (6:23pm)
January 2026
|
▶ (8/18 18:23)
◀ 8/17 18:23 ▶

Option Volume

Detail
ℹ
Current (08/17) 87,677
Calls: 42,294 (48%)
Puts: 45,383 (52%)
Prior (08/14) 78,388
Calls: 38,377 (49%)
Puts: 40,011 (51%)
Current vs Prior +11.85%
Calls: +10.21% (Calls)
Puts: +13.43% (Puts)
Prior 7-Day Total 603,817
Calls: 318,531 (53%)
Puts: 285,286 (47%)
Prior 7-Day Average 100,636
Calls: 45,504 (53%)
Puts: 40,755 (47%)
Current vs Prior 7-Day Avg -12.88%
Calls: -7.06%
Puts: +11.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $140.58M
Calls: $87.59M (62%)
Puts: $52.98M (38%)
Prior (08/14) $99.90M
Calls: $59.78M (60%)
Puts: $40.11M (40%)
Current vs Prior +40.73%
Calls: +46.52%
Puts: +32.09%
Prior 7-Day Total $1.02B
Calls: $699.93M (69%)
Puts: $321.25M (31%)
Prior 7-Day Average $170.20M
Calls: $99.99M (69%)
Puts: $45.89M (31%)
Current vs Prior 7-Day Avg -17.40%
Calls: -12.40%
Puts: +15.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.07
Prior (08/14) 1.04
Current vs Prior +2.92%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +16.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 358,831
Calls: 182,639 (51%)
Puts: 176,192 (49%)
Prior (08/14) 396,226
Calls: 190,393 (48%)
Puts: 205,833 (52%)
Current vs Prior -9.44%
Prior 7-Day Total 2,193,763
Calls: 1,088,146 (50%)
Puts: 1,105,617 (50%)
Prior 7-Day Average 365,627
Calls: 181,357 (50%)
Puts: 184,269 (50%)
Current vs Prior 7-Day Avg -1.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.07% | 9.57%6.07% | 19.74%
Prior 7.20% | 10.41%7.20% | 20.42%
Current vs Prior -15.66% | -8.07%-15.66% | -3.32%
Prior 7-Day Avg 6.52% | 10.36%9.82% | 22.43%
Current vs 7-Day Avg -6.94% | -7.59%-38.19% | -11.98%
Prior 7-Day Eod 7.20% | 10.41%7.20% | 20.42%
Current vs 7-Day Eod -15.66% | -8.07%-15.66% | -3.32%
Sentiment BULLISHBULLISH

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 4.95% | 5.34%
Calls: 5.06% | 5.07%
Puts: 4.85% | 5.63%
Current vs 7-Day Avg -34.34% | +37.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($87.59M). Slightly bearish P/C ratio of 1.07.

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 274 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2116.4516.70$16.581.5%4570.57588
$467.50Aug 2120.8021.15$20.981.7%1210.661
$492.50Aug 218.758.90$8.821.7%1350.38101
$485.00Aug 2111.6011.80$11.701.7%1.1K0.46174
$487.50Aug 2110.5510.75$10.651.9%2000.4334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$492.50Aug 2121.1021.40$21.251.4%900.6261
$500.00Aug 2126.2526.65$26.451.5%1980.70334
$477.50Aug 2112.5512.75$12.651.6%2550.46107
$470.00Aug 219.309.45$9.381.6%8650.38714
$497.50Aug 2124.4524.85$24.651.6%650.6823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.66)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.600.72$0.6618.2%1.0K0.04999
$425.00Aug 210.860.88$0.872.3%5240.05438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2194.3097.15$95.733.0%11.0039
$390.00Aug 2189.6092.25$90.932.9%61.001.9K
$392.50Aug 2186.9089.70$88.303.2%51.0054
$395.00Aug 2184.1587.25$85.703.6%11.00--
$400.00Aug 2179.6582.35$81.003.3%161.00439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2188.3091.70$90.003.8%170.9749
$550.00Aug 2168.6571.75$70.204.4%20.95--
$540.00Aug 2159.0062.20$60.605.3%40.9375
$530.00Aug 2149.6553.55$51.607.6%60.9022
$520.00Aug 2141.1043.65$42.386.0%50.8546

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 48.4K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 216.456.60$6.532.3%4.7K0.305.3K
$550.00Aug 210.640.79$0.7220.8%1.5K0.051.8K
$480.00Aug 2113.7014.10$13.902.9%1.4K0.51569
$510.00Aug 214.204.30$4.252.4%1.2K0.22961
$530.00Aug 211.701.76$1.733.5%1.1K0.101.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 214.956.05$5.5020.0%1.2K0.261.1K
$450.00Aug 213.603.70$3.652.7%1.1K0.181.2K
$420.00Aug 210.600.72$0.6618.2%1.0K0.04999
$470.00Aug 219.309.45$9.381.6%8650.38714
$400.00Aug 210.100.23$0.1776.5%8290.011.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 4.8%, max 6.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$447.50Aug 21Aug 2871.4%66.8%6.9%15132
$452.50Aug 21Aug 2870.9%66.5%6.6%551
$457.50Aug 21Aug 2870.4%66.6%5.6%2041
$462.50Aug 21Aug 2870.1%66.5%5.4%10164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$447.50Aug 21Aug 2871.4%66.8%6.9%267173
$452.50Aug 21Aug 2870.9%66.5%6.6%36356
$457.50Aug 21Aug 2870.4%66.6%5.6%380123
$462.50Aug 21Aug 2870.1%66.5%5.4%36374
$477.50Aug 21Aug 2869.4%66.4%4.5%288107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 0.55, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$435.00Sep 25$16.15$8.85$16.1578%0.55$426.15
$525.00$545.00Sep 25$5.74$14.26$5.7442%2.48$530.74
$550.00$570.00Sep 25$4.57$15.43$4.5735%3.38$554.57
$435.00$450.00Sep 25$8.52$6.48$8.5270%0.76$443.52
$535.00$550.00Sep 11$3.57$11.43$3.5735%3.20$538.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$482.50Aug 21$0.82$1.68$0.8254%2.05$484.18
$460.00$457.50Aug 21$0.20$2.30$0.2026%11.50$459.80
$467.50$465.00Aug 21$0.45$2.05$0.4534%4.56$467.05
$492.50$490.00Aug 21$1.23$1.27$1.2362%1.03$491.27
$482.50$480.00Aug 28$1.05$1.45$1.0550%1.38$481.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 1.16, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$505.00Aug 21$1.56$1.56$3.4470%0.45$501.56
$495.00$497.50Sep 4$1.35$1.35$1.1552%1.17$496.35
$482.50$485.00Sep 4$1.43$1.43$1.0747%1.34$483.93
$487.50$490.00Sep 4$1.35$1.35$1.1549%1.17$488.85
$565.00$570.00Aug 28$0.54$0.54$4.4689%0.12$565.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Sep 25$5.38$5.38$4.6258%1.16$464.62
$450.00$440.00Sep 25$4.37$4.37$5.6365%0.78$445.63
$460.00$450.00Sep 18$4.63$4.63$5.3762%0.86$455.37
$430.00$420.00Sep 18$3.48$3.48$6.5272%0.53$426.52
$450.00$440.00Sep 18$4.15$4.15$5.8565%0.71$445.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $8.15, cheapest $8.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 21Aug 28$8.5370.8%66.5%
$470.00Aug 21Aug 28$8.3069.8%66.2%
$465.00Aug 21Aug 28$8.3769.9%66.3%
$482.50Aug 21Aug 28$8.4071.3%67.9%
$475.00Aug 21Aug 28$8.3769.3%66.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 21Aug 28$8.0870.8%66.5%
$465.00Aug 21Aug 28$7.4769.9%66.3%
$470.00Aug 21Aug 28$7.7569.8%66.2%
$482.50Aug 21Aug 28$7.9071.3%67.9%
$475.00Aug 21Aug 28$7.9569.3%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 5.78% of stock, avg 12.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$485.00Aug 21$11.70$16.05$27.75$457.25$512.755.78%
$477.50Aug 21$15.13$12.65$27.78$449.72$505.285.79%
$480.00Aug 21$13.90$14.00$27.90$452.10$507.905.81%
$475.00Aug 21$16.58$11.45$28.03$446.97$503.035.84%
$482.50Aug 21$12.83$15.23$28.06$454.44$510.565.85%
$472.50Aug 21$18.27$10.38$28.65$443.85$501.155.97%
$487.50Aug 21$10.65$18.08$28.73$458.77$516.235.99%
$470.00Aug 21$19.40$9.38$28.78$441.22$498.786.00%
$467.50Aug 21$20.98$7.98$28.96$438.54$496.466.04%
$490.00Aug 21$9.70$20.02$29.72$460.28$519.726.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.79% of stock, avg 12.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$470.00Aug 21$8.82$9.38$18.20$451.80$510.70
$490.00$470.00Aug 21$9.70$9.38$19.08$450.92$509.08
$492.50$472.50Aug 21$8.82$10.38$19.20$453.30$511.70
$490.00$472.50Aug 21$9.70$10.38$20.08$452.42$510.08
$487.50$470.00Aug 21$10.65$9.38$20.03$449.97$507.53
$492.50$475.00Aug 21$8.82$11.45$20.27$454.73$512.77
$487.50$472.50Aug 21$10.65$10.38$21.03$451.47$508.53
$490.00$475.00Aug 21$9.70$11.45$21.15$453.85$511.15
$487.50$475.00Aug 21$10.65$11.45$22.10$452.90$509.60
$485.00$470.00Aug 21$11.70$9.38$21.08$448.92$506.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 0.51, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
410/412500/505Aug 21$1.68$3.3267%0.51$410.82$501.68
418/420500/505Aug 21$1.73$3.2766%0.53$418.27$501.73
432/435495/498Aug 21$1.11$1.3956%0.80$433.89$496.11
432/435498/500Aug 21$1.04$1.4658%0.71$433.96$498.54
442/445495/498Aug 21$1.22$1.2850%0.95$443.78$496.22
442/445498/500Aug 21$1.15$1.3553%0.85$443.85$498.65
418/420495/498Aug 21$0.94$1.5661%0.60$419.06$495.94
418/420498/500Aug 21$0.87$1.6363%0.53$419.13$498.37
410/412495/498Aug 21$0.89$1.6162%0.55$411.61$495.89
432/435500/505Aug 21$1.90$3.1061%0.61$433.10$501.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Sep 18$0.12$9.886%82.33
$460.00$470.00$480.00Sep 18$0.21$9.797%46.62
$530.00$540.00$550.00Sep 18$0.15$9.856%65.67
$470.00$480.00$490.00Sep 18$0.24$9.767%40.67
$490.00$500.00$510.00Sep 25$0.22$9.786%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Sep 18$0.09$9.917%110.11
$420.00$430.00$440.00Sep 18$0.14$9.867%70.43
$400.00$410.00$420.00Sep 18$0.21$9.796%46.62
$390.00$400.00$410.00Sep 18$0.20$9.806%49.00
$480.00$490.00$500.00Sep 18$0.27$9.737%36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-8.60, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$520.001:2Aug 21-$1.19$8.81
$520.00$530.001:2Aug 21-$0.74$9.26
$530.00$540.001:2Aug 21-$0.45$9.55
$540.00$550.001:2Aug 21-$0.35$9.65
$550.00$560.001:2Aug 21-$0.18$9.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$500.001:2Sep 25-$8.60$61.40
$405.00$402.501:2Aug 21-$0.11$2.39
$395.00$392.501:2Aug 21-$0.10$2.40
$397.50$395.001:2Aug 21-$0.12$2.38
$387.50$385.001:2Aug 21-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 7.23%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$515.00Sep 25$34.700.457.3%7.23%14.57%261
$525.00Sep 25$31.400.429.4%6.54%15.96%516
$510.00Sep 25$36.300.466.3%7.57%13.86%1--
$500.00Sep 25$40.200.494.2%8.38%12.59%951
$490.00Sep 25$44.300.532.1%9.23%11.36%1--
$545.00Sep 25$25.700.3613.6%5.36%18.94%5--
$485.00Sep 25$46.250.541.1%9.64%10.72%173
$550.00Sep 25$24.400.3514.6%5.09%19.71%3841
$480.00Sep 25$48.450.550.0%10.10%10.14%213
$570.00Sep 25$20.100.3018.8%4.19%22.99%117

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 42,294
Total Puts 45,383
Put/Call Ratio 1.07
Net Difference -3,089

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 318,531
Total Puts 285,286
Average Put/Call Ratio 0.92
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