Tour v526
DELL
DELL TECHNOLOGIES IN C
$437.55 -6.64%
$440.99 (+0.79%)🌙
as of 08/19 06:23 PM
(8/18 18:23) ◀
|
Wednesday, August 19, 2026 (6:23pm)
January 2026
|
▶ (8/20 18:23)
◀ 8/19 18:23 ▶

Option Volume

Detail
ℹ
Current (08/19) 96,228
Calls: 51,110 (53%)
Puts: 45,118 (47%)
Prior (08/18) 78,876
Calls: 30,592 (39%)
Puts: 48,284 (61%)
Current vs Prior +22.00%
Calls: +67.07% (Calls)
Puts: -6.56% (Puts)
Prior 7-Day Total 667,366
Calls: 333,646 (50%)
Puts: 333,720 (50%)
Prior 7-Day Average 95,338
Calls: 47,663 (50%)
Puts: 47,674 (50%)
Current vs Prior 7-Day Avg +0.93%
Calls: +7.23%
Puts: -5.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $144.38M
Calls: $83.89M (58%)
Puts: $60.50M (42%)
Prior (08/18) $173.36M
Calls: $88.26M (51%)
Puts: $85.10M (49%)
Current vs Prior -16.72%
Calls: -4.96%
Puts: -28.91%
Prior 7-Day Total $1.15B
Calls: $731.16M (63%)
Puts: $420.69M (37%)
Prior 7-Day Average $164.55M
Calls: $104.45M (63%)
Puts: $60.10M (37%)
Current vs Prior 7-Day Avg -12.26%
Calls: -19.69%
Puts: +0.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.88
Prior (08/18) 1.58
Current vs Prior -44.07%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -16.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 381,142
Calls: 195,984 (51%)
Puts: 185,158 (49%)
Prior (08/18) 321,914
Calls: 163,562 (51%)
Puts: 158,352 (49%)
Current vs Prior +18.40%
Prior 7-Day Total 2,530,385
Calls: 1,262,681 (50%)
Puts: 1,267,704 (50%)
Prior 7-Day Average 361,483
Calls: 180,383 (50%)
Puts: 181,100 (50%)
Current vs Prior 7-Day Avg +5.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.63% | 8.73%4.63% | 19.47%
Prior 5.65% | 9.55%5.65% | 19.96%
Current vs Prior -18.06% | -8.57%-18.06% | -2.43%
Prior 7-Day Avg 5.99% | 9.87%8.35% | 21.41%
Current vs 7-Day Avg -22.76% | -11.53%-44.58% | -9.06%
Prior 7-Day Eod 5.65% | 9.55%5.65% | 19.96%
Current vs 7-Day Eod -18.06% | -8.57%-18.06% | -2.43%
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 4.34% | 6.07%
Calls: 4.11% | 5.79%
Puts: 4.57% | 6.35%
Current vs 7-Day Avg -25.16% | +21.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio dropping 44% - 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 310 of results (avg 5.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2167.3068.05$67.681.1%951.00118
$355.00Aug 2182.3083.75$83.031.7%91.0032
$375.00Aug 2162.3563.45$62.901.7%81.0014
$372.50Aug 2164.8566.10$65.471.9%161.009
$402.50Aug 2135.5536.25$35.901.9%310.92145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 2177.4577.90$77.680.6%180.998
$505.00Aug 2167.2067.95$67.581.1%1090.9859
$507.50Aug 2169.8570.65$70.251.1%730.982
$492.50Aug 2154.8055.50$55.151.3%530.9771
$450.00Aug 2116.9517.25$17.101.8%1.3K0.692.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.74, cheapest $0.59)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 210.570.60$0.595.1%7570.06922
$477.50Aug 210.680.72$0.705.7%1970.07156
$475.00Aug 210.810.93$0.8713.8%4250.08619
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.580.63$0.618.2%1.4K0.061.2K
$405.00Aug 210.910.96$0.945.3%6500.08372

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 2182.3083.75$83.031.7%91.0032
$360.00Aug 2176.8578.65$77.752.3%921.00147
$365.00Aug 2172.4073.95$73.182.1%691.0019
$370.00Aug 2167.3068.05$67.681.1%951.00118
$372.50Aug 2164.8566.10$65.471.9%161.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 2177.4577.90$77.680.6%180.998
$510.00Aug 2171.8073.55$72.682.4%860.99342
$520.00Aug 2181.0084.45$82.734.2%470.9947
$517.50Aug 2178.6080.40$79.502.3%140.99--
$495.00Aug 2155.9558.00$56.983.6%510.98161

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 62.6K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 212.412.62$2.528.3%2.2K0.19897
$500.00Aug 210.130.20$0.1741.2%1.8K0.025.2K
$500.00Aug 282.703.10$2.9013.8%1.6K0.12735
$440.00Aug 217.508.50$8.0012.5%1.3K0.47995
$450.00Aug 214.704.80$4.752.1%1.1K0.311.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 214.354.50$4.433.4%1.9K0.29815
$440.00Aug 2110.3511.00$10.686.1%1.7K0.531.5K
$460.00Aug 2124.4525.05$24.752.4%1.6K0.811.7K
$400.00Aug 210.580.63$0.618.2%1.4K0.061.2K
$450.00Aug 2116.9517.25$17.101.8%1.3K0.692.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.4%, max 13.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$422.50Aug 21Aug 2875.2%66.0%13.9%6415
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$437.50Aug 21Aug 2874.9%66.7%12.4%282317
$427.50Aug 21Aug 2875.1%67.4%11.4%596373
$462.50Aug 21Aug 2876.5%70.7%8.1%88232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 355 found (best R:R 0.80, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$420.00Oct 2$11.10$8.90$11.1068%0.80$411.10
$390.00$410.00Sep 25$12.27$7.73$12.2772%0.63$402.27
$400.00$420.00Sep 11$11.83$8.17$11.8370%0.69$411.83
$460.00$470.00Sep 18$3.00$7.00$3.0046%2.33$463.00
$430.00$440.00Oct 2$4.25$5.75$4.2558%1.35$434.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$482.50Aug 21$1.33$1.17$1.3396%0.88$483.67
$452.50$450.00Aug 21$1.15$1.35$1.1572%1.17$451.35
$435.00$432.50Aug 28$0.61$1.89$0.6146%3.10$434.39
$430.00$427.50Aug 28$0.50$2.00$0.5041%4.00$429.50
$477.50$475.00Aug 28$1.47$1.03$1.4777%0.70$476.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 0.80, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$442.50$445.00Aug 21$1.35$1.35$1.1557%1.17$443.85
$487.50$490.00Aug 21$0.37$0.37$2.1395%0.17$487.87
$442.50$445.00Sep 4$1.57$1.57$0.9348%1.69$444.07
$447.50$450.00Sep 4$1.45$1.45$1.0550%1.38$448.95
$502.50$505.00Aug 21$0.26$0.26$2.2497%0.12$502.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$400.00Oct 2$6.65$6.65$8.3563%0.80$408.35
$430.00$425.00Sep 11$3.25$3.25$1.7557%1.86$426.75
$430.00$420.00Sep 18$5.10$5.10$4.9058%1.04$424.90
$390.00$380.00Sep 18$3.35$3.35$6.6573%0.50$386.65
$420.00$410.00Sep 18$4.50$4.50$5.5062%0.82$415.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $8.76, cheapest $8.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Aug 28$8.4875.0%65.1%
$435.00Aug 21Aug 28$9.5574.9%65.2%
$437.50Aug 21Aug 28$8.8874.9%66.7%
$450.00Aug 21Aug 28$8.3075.9%67.8%
$427.50Aug 21Aug 28$8.5875.1%67.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Aug 28$8.0775.0%65.1%
$435.00Aug 21Aug 28$8.3874.9%65.2%
$437.50Aug 21Aug 28$8.8274.9%66.7%
$450.00Aug 21Aug 28$8.4875.9%67.8%
$427.50Aug 21Aug 28$8.4775.1%67.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.25% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$435.00Aug 21$10.35$8.25$18.60$416.40$453.604.25%
$440.00Aug 21$8.00$10.68$18.68$421.32$458.684.27%
$437.50Aug 21$9.57$9.48$19.05$418.45$456.554.35%
$432.50Aug 21$12.10$7.15$19.25$413.25$451.754.40%
$442.50Aug 21$7.33$12.08$19.41$423.09$461.914.44%
$445.00Aug 21$5.98$13.73$19.71$425.29$464.714.50%
$430.00Aug 21$13.70$6.13$19.83$410.17$449.834.53%
$427.50Aug 21$15.25$5.23$20.48$407.02$447.984.68%
$447.50Aug 21$5.53$15.33$20.86$426.64$468.364.77%
$425.00Aug 21$17.08$4.43$21.51$403.49$446.514.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.28% of stock, avg 12.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$427.50Aug 21$4.75$5.23$9.98$417.52$459.98
$447.50$427.50Aug 21$5.53$5.23$10.76$416.74$458.26
$450.00$430.00Aug 21$4.75$6.13$10.88$419.12$460.88
$447.50$430.00Aug 21$5.53$6.13$11.66$418.34$459.16
$445.00$427.50Aug 21$5.98$5.23$11.21$416.29$456.21
$445.00$430.00Aug 21$5.98$6.13$12.11$417.89$457.11
$450.00$432.50Aug 21$4.75$7.15$11.90$420.60$461.90
$447.50$432.50Aug 21$5.53$7.15$12.68$419.82$460.18
$445.00$432.50Aug 21$5.98$7.15$13.13$419.37$458.13
$442.50$427.50Aug 21$7.33$5.23$12.56$414.94$455.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 0.37, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/392460/462Aug 21$0.68$1.8277%0.37$391.82$460.68
390/392450/452Aug 21$0.95$1.5565%0.61$391.55$450.95
400/402462/465Aug 28$1.38$1.1247%1.23$401.12$463.88
390/392455/458Aug 21$0.77$1.7371%0.45$391.73$455.77
398/400460/462Aug 21$0.65$1.8575%0.35$399.35$460.65
415/418460/462Aug 21$0.97$1.5362%0.63$416.53$460.97
390/392452/455Aug 21$0.81$1.6968%0.48$391.69$453.31
398/400450/452Aug 21$0.92$1.5863%0.58$399.08$450.92
390/392462/465Aug 21$0.50$2.0080%0.25$392.00$463.00
400/402460/462Aug 21$0.64$1.8674%0.34$401.86$460.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 210 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$0.06$9.948%165.67
$360.00$370.00$380.00Sep 18$0.17$9.836%57.82
$360.00$370.00$380.00Sep 25$0.23$9.776%42.48
$447.50$450.00$452.50Aug 21$0.06$2.447%40.67
$420.00$425.00$430.00Oct 2$0.06$4.944%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Sep 18$0.20$9.808%49.00
$500.00$510.00$520.00Sep 18$0.17$9.836%57.82
$420.00$430.00$440.00Sep 18$0.35$9.658%27.57
$390.00$395.00$400.00Aug 28$0.10$4.905%49.00
$385.00$390.00$395.00Aug 28$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.05, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$482.501:2Aug 21-$0.05$2.45
$522.50$525.001:2Aug 21-$0.07$2.43
$517.50$520.001:2Aug 21-$0.13$2.37
$515.00$517.501:2Aug 21-$0.22$2.28
$477.50$480.001:2Aug 21-$0.48$2.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$360.001:2Aug 21$0.00$5.00
$377.50$375.001:2Aug 21-$0.06$2.44
$360.00$355.001:2Aug 21-$0.07$4.93
$372.50$370.001:2Aug 21-$0.07$2.43
$370.00$365.001:2Aug 21-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 7.53%, avg 3.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Oct 2$32.950.457.4%7.53%14.95%41
$480.00Oct 2$29.700.429.7%6.79%16.49%2--
$475.00Oct 2$31.300.438.6%7.15%15.71%2--
$495.00Oct 2$25.400.3813.1%5.81%18.93%2--
$490.00Oct 2$26.750.3912.0%6.11%18.10%2--
$455.00Oct 2$38.400.504.0%8.78%12.76%3--
$450.00Oct 2$40.400.512.9%9.23%12.08%5--
$500.00Oct 2$24.050.3614.3%5.50%19.77%913
$445.00Oct 2$42.500.531.7%9.71%11.42%2--
$440.00Oct 2$45.050.550.6%10.30%10.86%4--

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 51,110
Total Puts 45,118
Put/Call Ratio 0.88
Net Difference 5,992

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 333,646
Total Puts 333,720
Average Put/Call Ratio 1.05
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