Tour v509
DELL
DELL TECHNOLOGIES IN C
$468.65 -2.33%
$466.87 (-0.38%)🌙
as of 08/18 06:23 PM
(8/17 18:23) ◀
|
Tuesday, August 18, 2026 (6:23pm)
January 2026
|
▶ (8/19 18:23)
◀ 8/18 18:23 ▶

Option Volume

Detail
ℹ
Current (08/18) 78,876
Calls: 30,592 (39%)
Puts: 48,284 (61%)
Prior (08/17) 87,677
Calls: 42,294 (48%)
Puts: 45,383 (52%)
Current vs Prior -10.04%
Calls: -27.67% (Calls)
Puts: +6.39% (Puts)
Prior 7-Day Total 691,494
Calls: 360,825 (52%)
Puts: 330,669 (48%)
Prior 7-Day Average 98,784
Calls: 51,546 (52%)
Puts: 47,238 (48%)
Current vs Prior 7-Day Avg -20.15%
Calls: -40.65%
Puts: +2.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $173.36M
Calls: $88.26M (51%)
Puts: $85.10M (49%)
Prior (08/17) $140.58M
Calls: $87.59M (62%)
Puts: $52.98M (38%)
Current vs Prior +23.32%
Calls: +0.76%
Puts: +60.61%
Prior 7-Day Total $1.16B
Calls: $787.52M (68%)
Puts: $374.23M (32%)
Prior 7-Day Average $165.96M
Calls: $112.50M (68%)
Puts: $53.46M (32%)
Current vs Prior 7-Day Avg +4.46%
Calls: -21.55%
Puts: +59.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.58
Prior (08/17) 1.07
Current vs Prior +47.09%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +67.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 321,914
Calls: 163,562 (51%)
Puts: 158,352 (49%)
Prior (08/17) 358,831
Calls: 182,639 (51%)
Puts: 176,192 (49%)
Current vs Prior -10.29%
Prior 7-Day Total 2,552,594
Calls: 1,270,785 (50%)
Puts: 1,281,809 (50%)
Prior 7-Day Average 364,656
Calls: 181,540 (50%)
Puts: 183,115 (50%)
Current vs Prior 7-Day Avg -11.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.65% | 9.55%5.65% | 19.96%
Prior 6.07% | 9.57%6.07% | 19.74%
Current vs Prior -6.97% | -0.25%-6.97% | +1.08%
Prior 7-Day Avg 6.46% | 10.25%9.29% | 22.05%
Current vs 7-Day Avg -12.56% | -6.81%-39.18% | -9.48%
Prior 7-Day Eod 6.07% | 9.57%6.07% | 19.74%
Current vs 7-Day Eod -6.97% | -0.25%-6.97% | +1.08%
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 4.71% | 5.63%
Calls: 4.68% | 5.35%
Puts: 4.74% | 5.92%
Current vs 7-Day Avg -30.96% | +30.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 47% - increased hedging/bearish positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 313 of results (avg 5.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Aug 2118.9019.05$18.980.8%1680.6545
$455.00Aug 2120.5020.70$20.601.0%1310.68156
$465.00Aug 2114.5014.65$14.581.0%4410.56204
$467.50Aug 2113.2013.35$13.271.1%1770.5342
$460.00Aug 2117.3017.50$17.401.1%2620.62875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 2122.4022.60$22.500.9%1530.68152
$480.00Aug 2119.0019.20$19.101.0%3240.621.0K
$477.50Aug 2117.4017.60$17.501.1%1260.59138
$482.50Aug 2120.6520.90$20.781.2%1060.6586
$475.00Aug 2115.9016.10$16.001.3%3590.56382

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.88, cheapest $0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 210.720.74$0.732.7%1320.06--
$522.50Aug 210.830.86$0.853.5%380.06--
$520.00Aug 210.971.00$0.993.0%9030.071.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 210.830.86$0.853.5%4320.061.6K
$422.50Aug 210.941.01$0.987.1%550.07213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2177.2080.50$78.854.2%20.991.9K
$397.50Aug 2170.3073.00$71.653.8%10.9848
$400.00Aug 2167.6070.70$69.154.5%340.98434
$405.00Aug 2162.7565.75$64.254.7%80.98139
$410.00Aug 2157.5060.90$59.205.7%60.97406
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2150.3553.80$52.086.6%90.9243
$515.00Aug 2146.0049.00$47.506.3%110.90--
$512.50Aug 2143.6547.00$45.337.4%180.89--
$550.00Aug 2881.9585.15$83.553.8%10.88--
$510.00Aug 2141.3544.10$42.736.4%150.88346

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 42.1K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 212.973.10$3.044.3%2.5K0.185.4K
$470.00Aug 2111.9512.10$12.021.2%1.1K0.501.3K
$520.00Aug 210.971.00$0.993.0%9030.071.1K
$480.00Aug 217.858.00$7.931.9%7130.38933
$490.00Aug 214.955.05$5.002.0%7070.27692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 218.508.65$8.571.8%1.4K0.381.7K
$450.00Aug 215.205.30$5.251.9%1.3K0.261.6K
$467.50Aug 2111.8512.00$11.931.3%1.3K0.47111
$432.50Aug 211.851.93$1.894.2%1.2K0.12182
$435.00Aug 212.202.25$2.232.2%7560.13708

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.3%, max 10.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$455.00Aug 21Aug 2875.4%69.4%8.6%169217
$447.50Aug 21Aug 2876.1%70.5%7.9%80145
$457.50Aug 21Aug 2875.3%70.0%7.5%17657
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$442.50Aug 21Aug 2876.3%68.9%10.7%150416
$462.50Aug 21Aug 2875.2%69.1%8.9%268167
$452.50Aug 21Aug 2875.5%69.5%8.7%199211
$447.50Aug 21Aug 2876.1%70.5%7.9%325326
$497.50Aug 21Aug 2875.9%71.5%6.2%3935

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 0.83, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$460.00Sep 25$19.13$15.87$19.1370%0.83$444.13
$435.00$465.00Oct 2$15.18$14.82$15.1866%0.98$450.18
$550.00$560.00Sep 11$0.96$9.04$0.9626%9.42$550.96
$465.00$480.00Oct 2$6.63$8.37$6.6357%1.26$471.63
$480.00$495.00Oct 2$6.04$8.96$6.0452%1.48$486.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$497.50Aug 28$0.97$1.53$0.9769%1.58$499.03
$502.50$500.00Aug 21$1.47$1.03$1.4784%0.70$501.03
$462.50$460.00Aug 28$0.45$2.05$0.4543%4.56$462.05
$492.50$490.00Aug 28$1.22$1.28$1.2264%1.05$491.28
$475.00$472.50Aug 28$0.92$1.58$0.9252%1.72$474.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 0.40, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$545.00$550.00Sep 11$1.92$1.92$3.0871%0.62$546.92
$535.00$537.50Aug 21$0.53$0.53$1.9794%0.27$535.53
$530.00$532.50Aug 28$0.74$0.74$1.7683%0.42$530.74
$510.00$512.50Aug 28$0.90$0.90$1.6074%0.56$510.90
$545.00$547.50Aug 21$0.31$0.31$2.1996%0.14$545.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$385.00Sep 11$4.32$4.32$10.6880%0.40$395.68
$400.00$385.00Sep 25$4.43$4.43$10.5778%0.42$395.57
$415.00$400.00Sep 25$4.72$4.72$10.2873%0.46$410.28
$450.00$440.00Sep 25$4.72$4.72$5.2862%0.89$445.28
$450.00$440.00Sep 11$4.62$4.62$5.3862%0.86$445.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $9.43, cheapest $8.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$462.50Aug 21Aug 28$8.7275.2%69.1%
$455.00Aug 21Aug 28$8.7075.4%69.4%
$465.00Aug 21Aug 28$9.2575.0%69.6%
$457.50Aug 21Aug 28$8.8775.3%70.0%
$475.00Aug 21Aug 28$9.2776.1%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$462.50Aug 21Aug 28$8.5275.2%69.1%
$455.00Aug 21Aug 28$8.1575.4%69.4%
$465.00Aug 21Aug 28$8.7975.0%69.6%
$457.50Aug 21Aug 28$8.5275.3%70.0%
$467.50Aug 21Aug 28$8.9575.0%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 5.38% of stock, avg 12.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$467.50Aug 21$13.27$11.93$25.20$442.30$492.705.38%
$470.00Aug 21$12.02$13.20$25.22$444.78$495.225.38%
$465.00Aug 21$14.58$10.73$25.31$439.69$490.315.40%
$472.50Aug 21$10.93$14.55$25.48$447.02$497.985.44%
$462.50Aug 21$15.98$9.63$25.61$436.89$488.115.46%
$475.00Aug 21$9.90$16.00$25.90$449.10$500.905.53%
$460.00Aug 21$17.40$8.57$25.97$434.03$485.975.54%
$477.50Aug 21$8.82$17.50$26.32$451.18$503.825.62%
$457.50Aug 21$18.98$7.63$26.61$430.89$484.115.68%
$480.00Aug 21$7.93$19.10$27.03$452.97$507.035.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.32% of stock, avg 13.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$457.50Aug 21$7.93$7.63$15.56$441.94$495.56
$480.00$460.00Aug 21$7.93$8.57$16.50$443.50$496.50
$477.50$457.50Aug 21$8.82$7.63$16.45$441.05$493.95
$477.50$460.00Aug 21$8.82$8.57$17.39$442.61$494.89
$480.00$462.50Aug 21$7.93$9.63$17.56$444.94$497.56
$477.50$462.50Aug 21$8.82$9.63$18.45$444.05$495.95
$475.00$457.50Aug 21$9.90$7.63$17.53$439.97$492.53
$475.00$460.00Aug 21$9.90$8.57$18.47$441.53$493.47
$480.00$465.00Aug 21$7.93$10.73$18.66$446.34$498.66
$475.00$462.50Aug 21$9.90$9.63$19.53$442.97$494.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 0.62, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/408490/492Aug 21$0.96$1.5469%0.62$406.54$490.96
405/408485/488Aug 21$1.08$1.4264%0.76$406.42$486.08
405/408488/490Aug 21$0.99$1.5167%0.66$406.51$488.49
405/408492/495Aug 21$0.86$1.6472%0.52$406.64$493.36
405/408482/485Aug 21$1.11$1.3961%0.80$406.39$483.61
385/388490/492Aug 21$0.81$1.6972%0.48$386.69$490.81
385/388485/488Aug 21$0.93$1.5766%0.59$386.57$485.93
385/388488/490Aug 21$0.84$1.6669%0.51$386.66$488.34
375/378490/492Aug 21$0.77$1.7372%0.45$376.73$490.77
385/388492/495Aug 21$0.71$1.7974%0.40$386.79$493.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 50.72, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$0.10$9.907%99.00
$460.00$470.00$480.00Sep 18$0.09$9.917%110.11
$390.00$400.00$410.00Sep 18$0.08$9.926%124.00
$520.00$530.00$540.00Sep 18$0.11$9.896%89.91
$500.00$510.00$520.00Sep 18$0.16$9.846%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$400.00$415.00Sep 25$0.29$14.719%50.72
$440.00$450.00$460.00Sep 18$0.20$9.807%49.00
$510.00$520.00$530.00Sep 18$0.20$9.806%49.00
$390.00$400.00$410.00Sep 18$0.22$9.786%44.45
$425.00$435.00$445.00Oct 2$0.27$9.736%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. 71 found (best net $-14.51, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$547.50$550.001:2Aug 21-$0.13$2.37
$557.50$560.001:2Aug 21-$0.19$2.31
$537.50$540.001:2Aug 21-$0.26$2.24
$542.50$545.001:2Aug 21-$0.30$2.20
$552.50$555.001:2Aug 21-$0.27$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$510.001:2Aug 28-$14.51$25.49
$395.00$392.501:2Aug 21-$0.04$2.46
$382.50$380.001:2Aug 21-$0.07$2.43
$400.00$397.501:2Aug 21-$0.09$2.41
$397.50$395.001:2Aug 21-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 8.22%, avg 3.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 2$38.500.476.7%8.22%14.90%311
$495.00Oct 2$39.500.485.6%8.43%14.05%1--
$505.00Oct 2$35.800.457.8%7.64%15.40%1--
$515.00Oct 2$32.650.429.9%6.97%16.86%11
$535.00Oct 2$27.000.3714.2%5.76%19.92%4--
$480.00Oct 2$45.550.522.4%9.72%12.14%213
$540.00Oct 2$25.650.3615.2%5.47%20.70%2--
$525.00Oct 2$29.300.3912.0%6.25%18.28%1--
$545.00Oct 2$24.300.3416.3%5.19%21.48%12--
$550.00Oct 2$23.200.3317.4%4.95%22.31%23

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 30,592
Total Puts 48,284
Put/Call Ratio 1.58
Net Difference -17,692

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 360,825
Total Puts 330,669
Average Put/Call Ratio 0.94
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