Tour v526
DELL
DELL TECHNOLOGIES IN C
$451.50 +4.23%
$452.53 (+0.23%)🌙
as of 08/25 06:23 PM
(8/21 18:24) ◀
|
Tuesday, August 25, 2026 (6:23pm)
January 2026
|
▶ (8/26 18:23)
◀ 8/25 18:23 ▶

Option Volume

Detail
ℹ
Current (08/25) 56,432
Calls: 29,477 (52%)
Puts: 26,955 (48%)
Prior (08/21) 69,053
Calls: 33,574 (49%)
Puts: 35,479 (51%)
Current vs Prior -18.28%
Calls: -12.20% (Calls)
Puts: -24.03% (Puts)
Prior 7-Day Total 607,967
Calls: 298,537 (49%)
Puts: 309,430 (51%)
Prior 7-Day Average 86,852
Calls: 42,648 (49%)
Puts: 44,204 (51%)
Current vs Prior 7-Day Avg -35.03%
Calls: -30.88%
Puts: -39.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $78.18M
Calls: $49.84M (64%)
Puts: $28.33M (36%)
Prior (08/21) $65.49M
Calls: $43.30M (66%)
Puts: $22.19M (34%)
Current vs Prior +19.38%
Calls: +15.12%
Puts: +27.67%
Prior 7-Day Total $963.05M
Calls: $577.85M (60%)
Puts: $385.20M (40%)
Prior 7-Day Average $137.58M
Calls: $82.55M (60%)
Puts: $55.03M (40%)
Current vs Prior 7-Day Avg -43.18%
Calls: -39.62%
Puts: -48.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.91
Prior (08/21) 1.06
Current vs Prior -13.47%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -15.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 302,598
Calls: 155,449 (51%)
Puts: 147,149 (49%)
Prior (08/21) 346,566
Calls: 185,138 (53%)
Puts: 161,428 (47%)
Current vs Prior -12.69%
Prior 7-Day Total 2,565,558
Calls: 1,296,845 (51%)
Puts: 1,268,713 (49%)
Prior 7-Day Average 366,508
Calls: 185,263 (51%)
Puts: 181,244 (49%)
Current vs Prior 7-Day Avg -17.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.48% | 13.57%16.78% | 23.41%
Prior 7.43% | 14.54%0.88% | 18.92%
Current vs Prior -26.24% | -6.67%+1796.82% | +23.74%
Prior 7-Day Avg 5.38% | 9.88%5.16% | 19.84%
Current vs 7-Day Avg +1.88% | +37.37%+225.43% | +17.98%
Prior 7-Day Eod 7.43% | 14.54%0.88% | 18.92%
Current vs 7-Day Eod -26.24% | -6.67%+1796.82% | +23.74%
Sentiment BULLISHBEARISH

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 3.25% | 7.37%
Calls: 2.41% | 7.08%
Puts: 4.08% | 7.66%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($49.84M).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 297 of results (avg 4.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1867.1067.40$67.250.4%140.7514.4K
$427.50Sep 1849.7050.00$49.850.6%380.6415
$395.00Sep 1870.4570.90$70.680.6%290.7720
$420.00Sep 1854.1054.45$54.280.6%470.672.3K
$437.50Sep 1844.2544.55$44.400.7%330.6010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1882.4582.80$82.630.4%190.7181
$490.00Sep 1860.1560.50$60.330.6%630.61291
$510.00Sep 1874.7075.20$74.950.7%370.6979
$452.50Sep 1836.9537.20$37.080.7%750.465
$457.50Sep 1839.6539.95$39.800.8%200.487

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.83, cheapest $0.70)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$502.50Aug 280.640.75$0.7015.7%870.0668
$500.00Aug 280.810.88$0.858.2%2.6K0.071.9K
$497.50Aug 280.911.03$0.9712.4%1270.07234
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 280.620.72$0.6714.9%1850.05315
$407.50Aug 280.730.86$0.8016.2%3490.06163
$410.00Aug 280.921.03$0.9811.2%2860.07720

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2874.5078.50$76.505.2%11.00--
$380.00Aug 2869.4073.50$71.455.7%51.00--
$385.00Aug 2864.4568.50$66.476.1%41.0024
$387.50Aug 2861.9566.00$63.986.3%20.941
$390.00Aug 2859.8563.50$61.685.9%30.9449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2877.0081.00$79.005.1%120.991
$520.00Aug 2867.1571.20$69.185.9%10.98--
$515.00Aug 2862.0566.15$64.106.4%40.97--
$510.00Aug 2857.2061.45$59.337.2%20.9748
$505.00Aug 2852.4056.15$54.286.9%20.9518

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 35.3K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 280.810.88$0.858.2%2.6K0.071.9K
$455.00Aug 289.9010.25$10.073.5%1.7K0.46744
$460.00Aug 287.708.20$7.956.3%7630.40920
$450.00Aug 2812.3512.60$12.482.0%7320.53614
$480.00Aug 282.663.40$3.0324.4%6070.19818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 283.803.95$3.883.9%6190.22490
$440.00Aug 286.656.90$6.783.7%5920.34696
$450.00Aug 2811.0511.20$11.131.3%5680.47407
$445.00Aug 288.758.90$8.821.7%4830.40305
$420.00Aug 281.902.09$2.009.5%4760.131.3K

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. 315 found (best R:R 0.77, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$440.00Oct 2$19.79$15.21$19.7971%0.77$424.79
$400.00$425.00Sep 25$15.50$9.50$15.5074%0.61$415.50
$520.00$540.00Oct 2$4.28$15.72$4.2833%3.67$524.28
$480.00$490.00Oct 2$3.13$6.87$3.1345%2.19$483.13
$410.00$420.00Sep 4$6.15$3.85$6.1574%0.63$416.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$492.50Aug 28$1.48$1.02$1.4891%0.69$493.52
$420.00$417.50Sep 4$0.35$2.15$0.3530%6.14$419.65
$437.50$435.00Sep 4$0.65$1.85$0.6540%2.85$436.85
$380.00$375.00Sep 25$0.65$4.35$0.6519%6.69$379.35
$470.00$467.50Aug 28$1.63$0.87$1.6372%0.53$468.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 0.76, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$472.50Sep 4$1.64$1.64$0.8656%1.91$471.64
$487.50$490.00Sep 4$1.40$1.40$1.1065%1.27$488.90
$457.50$460.00Sep 18$1.68$1.68$0.8248%2.05$459.18
$475.00$477.50Sep 4$1.38$1.38$1.1259%1.23$476.38
$532.50$535.00Aug 28$0.37$0.37$2.1397%0.17$532.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$425.00$410.00Oct 2$6.50$6.50$8.5064%0.76$418.50
$385.00$380.00Sep 25$1.93$1.93$3.0779%0.63$383.07
$440.00$435.00Sep 25$2.77$2.77$2.2359%1.24$437.23
$420.00$415.00Sep 25$2.33$2.33$2.6766%0.87$417.67
$445.00$440.00Oct 2$2.77$2.77$2.2357%1.24$442.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $17.68, cheapest $17.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 28Sep 4$18.3573.4%98.9%
$447.50Aug 28Sep 4$18.4073.4%98.9%
$445.00Aug 28Sep 4$17.4773.4%99.0%
$442.50Aug 28Sep 4$17.1073.4%99.1%
$437.50Aug 28Sep 4$16.9472.8%99.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 28Sep 4$17.7773.4%98.9%
$447.50Aug 28Sep 4$17.6773.4%98.9%
$445.00Aug 28Sep 4$17.5373.4%99.0%
$442.50Aug 28Sep 4$17.3373.4%99.1%
$437.50Aug 28Sep 4$16.9572.8%99.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.20% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$452.50Aug 28$11.25$12.25$23.50$429.00$476.005.20%
$450.00Aug 28$12.48$11.13$23.61$426.39$473.615.23%
$447.50Aug 28$13.75$9.93$23.68$423.82$471.185.24%
$455.00Aug 28$10.07$13.65$23.72$431.28$478.725.25%
$445.00Aug 28$15.20$8.82$24.02$420.98$469.025.32%
$457.50Aug 28$9.00$15.18$24.18$433.32$481.685.36%
$442.50Aug 28$16.73$7.80$24.53$417.97$467.035.43%
$460.00Aug 28$7.95$16.73$24.68$435.32$484.685.47%
$440.00Aug 28$18.23$6.78$25.01$414.99$465.015.54%
$462.50Aug 28$7.10$18.33$25.43$437.07$487.935.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.07% of stock, avg 12.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$462.50$440.00Aug 28$7.10$6.78$13.88$426.12$476.38
$462.50$442.50Aug 28$7.10$7.80$14.90$427.60$477.40
$460.00$440.00Aug 28$7.95$6.78$14.73$425.27$474.73
$460.00$442.50Aug 28$7.95$7.80$15.75$426.75$475.75
$462.50$445.00Aug 28$7.10$8.82$15.92$429.08$478.42
$460.00$445.00Aug 28$7.95$8.82$16.77$428.23$476.77
$457.50$440.00Aug 28$9.00$6.78$15.78$424.22$473.28
$457.50$442.50Aug 28$9.00$7.80$16.80$425.70$474.30
$462.50$447.50Aug 28$7.10$9.93$17.03$430.47$479.53
$457.50$445.00Aug 28$9.00$8.82$17.82$427.18$475.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 2.68, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/410495/500Sep 11$3.64$1.3638%2.68$406.36$498.64
380/382468/470Aug 28$1.43$1.0764%1.34$381.07$468.93
365/370495/500Sep 11$2.90$2.1052%1.38$367.10$497.90
380/382475/478Aug 28$1.20$1.3072%0.92$381.30$476.20
380/382465/468Aug 28$1.43$1.0762%1.34$381.07$466.43
395/400495/500Sep 11$3.35$1.6542%2.03$396.65$498.35
380/382470/472Aug 28$1.19$1.3168%0.91$381.31$471.19
385/390495/500Sep 11$3.07$1.9346%1.59$386.93$498.07
410/415495/500Sep 11$3.57$1.4336%2.50$411.43$498.57
380/382472/475Aug 28$1.08$1.4270%0.76$381.42$473.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Sep 18$0.05$9.957%199.00
$450.00$452.50$455.00Aug 28$0.05$2.457%49.00
$470.00$475.00$480.00Sep 25$0.06$4.944%82.33
$460.00$465.00$470.00Sep 11$0.09$4.915%54.56
$442.50$445.00$447.50Aug 28$0.08$2.427%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.13$9.876%75.92
$510.00$520.00$530.00Sep 18$0.22$9.786%44.45
$370.00$380.00$390.00Sep 18$0.25$9.756%39.00
$422.50$425.00$427.50Aug 28$0.06$2.445%40.67
$480.00$485.00$490.00Sep 18$0.10$4.904%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-17.36, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$517.50$520.001:2Aug 28-$0.09$2.41
$510.00$512.501:2Aug 28-$0.15$2.35
$520.00$522.501:2Aug 28-$0.30$2.20
$502.50$505.001:2Aug 28-$0.36$2.14
$525.00$527.501:2Aug 28-$0.32$2.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$465.001:2Sep 11-$17.36$17.64
$375.00$372.501:2Aug 28-$0.06$2.44
$387.50$385.001:2Aug 28-$0.17$2.33
$397.50$395.001:2Aug 28-$0.22$2.28
$367.50$365.001:2Aug 28-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 7.36%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$475.00Oct 2$33.250.475.2%7.36%12.57%321
$490.00Oct 2$28.100.428.5%6.22%14.75%1--
$480.00Oct 2$31.400.456.3%6.95%13.27%225
$465.00Oct 2$37.150.503.0%8.23%11.22%101
$500.00Oct 2$25.000.3910.7%5.54%16.28%426
$495.00Oct 2$26.500.409.6%5.87%15.50%14
$460.00Oct 2$39.250.521.9%8.69%10.58%42
$455.00Oct 2$41.450.530.8%9.18%9.96%2014
$510.00Oct 2$22.200.3513.0%4.92%17.87%37
$520.00Oct 2$19.650.3315.2%4.35%19.52%1--

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 29,477
Total Puts 26,955
Put/Call Ratio 0.91
Net Difference 2,522

Prior's Put/Call Breakdown

Total Calls 33,574
Total Puts 35,479
Put/Call Ratio 1.06
Net Difference -1,905

Prior 7-Day Put/Call Summary

Total Calls 298,537
Total Puts 309,430
Average Put/Call Ratio 1.08
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