Tour v526
DELL
DELL TECHNOLOGIES IN C
$463.82 +2.73%
$468.91 (+1.10%)🌙
as of 08/26 06:23 PM
(8/25 18:23) ◀
|
Wednesday, August 26, 2026 (6:23pm)
January 2026
|
▶ (8/27 18:22)
◀ 8/26 18:23 ▶

Option Volume

Detail
ℹ
Current (08/26) 63,856
Calls: 27,315 (43%)
Puts: 36,541 (57%)
Prior (08/25) 56,432
Calls: 29,477 (52%)
Puts: 26,955 (48%)
Current vs Prior +13.16%
Calls: -7.33% (Calls)
Puts: +35.56% (Puts)
Prior 7-Day Total 524,324
Calls: 253,205 (48%)
Puts: 271,119 (52%)
Prior 7-Day Average 74,903
Calls: 36,172 (48%)
Puts: 38,731 (52%)
Current vs Prior 7-Day Avg -14.75%
Calls: -24.49%
Puts: -5.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $77.45M
Calls: $49.14M (63%)
Puts: $28.31M (37%)
Prior (08/25) $78.18M
Calls: $49.84M (64%)
Puts: $28.33M (36%)
Current vs Prior -0.92%
Calls: -1.41%
Puts: -0.07%
Prior 7-Day Total $807.51M
Calls: $465.51M (58%)
Puts: $342.00M (42%)
Prior 7-Day Average $115.36M
Calls: $66.50M (58%)
Puts: $48.86M (42%)
Current vs Prior 7-Day Avg -32.86%
Calls: -26.10%
Puts: -42.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.34
Prior (08/25) 0.91
Current vs Prior +46.29%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +22.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 297,966
Calls: 152,371 (51%)
Puts: 145,595 (49%)
Prior (08/25) 302,598
Calls: 155,449 (51%)
Puts: 147,149 (49%)
Current vs Prior -1.53%
Prior 7-Day Total 2,462,614
Calls: 1,251,775 (51%)
Puts: 1,210,839 (49%)
Prior 7-Day Average 351,802
Calls: 178,825 (51%)
Puts: 172,977 (49%)
Current vs Prior 7-Day Avg -15.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.80% | 13.15%16.57% | 22.89%
Prior 5.48% | 13.57%16.78% | 23.41%
Current vs Prior -12.42% | -3.10%-1.24% | -2.22%
Prior 7-Day Avg 5.68% | 10.62%6.36% | 20.13%
Current vs 7-Day Avg -15.48% | +23.82%+160.71% | +13.74%
Prior 7-Day Eod 5.48% | 13.57%16.78% | 23.41%
Current vs 7-Day Eod -12.42% | -3.10%-1.24% | -2.22%
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 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 63% call dollar volume ($49.14M). Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 46% - 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 316 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Sep 1872.5573.10$72.820.8%390.7813
$427.50Sep 1857.4557.90$57.680.8%170.7016
$410.00Sep 1868.8069.70$69.251.3%430.774.4K
$445.00Sep 1847.0547.70$47.381.4%160.6229
$420.00Sep 1861.9562.85$62.401.4%250.732.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1888.3589.20$88.781.0%190.739
$550.00Sep 1896.4597.40$96.931.0%10.76--
$530.00Sep 1880.4081.25$80.831.1%70.7059
$500.00Aug 2837.0037.40$37.201.1%390.8997
$520.00Sep 1872.7573.55$73.151.1%250.6795

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.39)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 280.350.42$0.3917.9%1240.04292
$512.50Aug 280.600.65$0.637.9%730.05218
$510.00Aug 280.640.77$0.7118.3%5720.06929
$507.50Aug 280.810.90$0.8610.5%1850.0777
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Aug 280.540.60$0.5710.5%1850.05374
$425.00Aug 280.670.73$0.708.6%2910.06388
$427.50Aug 280.820.92$0.8711.5%1510.07271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2872.8575.60$74.223.7%100.99--
$395.00Aug 2867.7570.10$68.933.4%280.9986
$400.00Aug 2862.7065.45$64.084.3%210.9892
$402.50Aug 2860.0563.20$61.635.1%160.9817
$405.00Aug 2857.7560.20$58.984.2%20.9879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2885.1087.55$86.322.8%61.00--
$517.50Aug 2852.9055.20$54.054.3%20.95--
$520.00Aug 2855.0058.40$56.706.0%30.956
$512.50Aug 2848.0550.30$49.184.6%100.94--
$510.00Aug 2845.5547.85$46.704.9%220.9347

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 41.1K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 281.351.48$1.429.2%2.4K0.111.7K
$480.00Aug 284.454.85$4.658.6%1.2K0.29981
$465.00Aug 289.8510.25$10.054.0%1.0K0.50605
$470.00Aug 287.908.10$8.002.5%9990.42699
$490.00Aug 282.562.75$2.667.1%9920.18479
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 284.554.80$4.685.3%1.3K0.28507
$440.00Aug 282.302.39$2.343.8%9070.17947
$415.00Aug 280.270.35$0.3125.8%8500.03386
$400.00Aug 280.100.36$0.23113.0%7860.022.2K
$465.00Aug 2810.8011.00$10.901.8%7590.50328

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 6.0%, max 29.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$427.50Sep 4Sep 18102.5%79.2%29.4%4638
$465.00Aug 28Oct 278.2%73.8%6.0%1.0K613
$440.00Aug 28Oct 277.6%73.9%5.1%103597
$490.00Aug 28Oct 280.7%76.8%5.0%994481
$455.00Aug 28Oct 277.3%74.0%4.5%189851
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Sep 4Sep 18105.9%82.2%28.8%1772
$490.00Aug 28Oct 280.7%76.8%5.0%66121
$455.00Aug 28Oct 277.3%74.0%4.5%507280
$450.00Aug 28Oct 277.2%73.9%4.4%1.3K507
$460.00Aug 28Oct 277.3%74.2%4.1%445221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 0.56, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$430.00Oct 2$19.17$10.83$19.1778%0.56$419.17
$405.00$425.00Sep 25$13.05$6.95$13.0577%0.53$418.05
$465.00$480.00Oct 2$6.33$8.67$6.3354%1.37$471.33
$530.00$550.00Sep 25$4.28$15.72$4.2832%3.67$534.28
$500.00$510.00Oct 2$3.06$6.94$3.0643%2.27$503.06
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$375.00Oct 2$0.13$4.87$0.1316%37.46$379.87
$380.00$375.00Sep 25$0.52$4.48$0.5215%8.62$379.48
$405.00$400.00Sep 25$0.93$4.07$0.9323%4.38$404.07
$457.50$455.00Sep 4$0.93$1.57$0.9343%1.69$456.57
$395.00$390.00Sep 25$0.85$4.15$0.8520%4.88$394.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.87, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$472.50$475.00Sep 4$1.80$1.80$0.7051%2.57$474.30
$482.50$485.00Sep 4$1.53$1.53$0.9756%1.58$484.03
$527.50$530.00Aug 28$0.43$0.43$2.0795%0.21$527.93
$537.50$540.00Aug 28$0.26$0.26$2.2497%0.12$537.76
$492.50$495.00Sep 4$1.15$1.15$1.3561%0.85$493.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$430.00Oct 2$9.32$9.32$10.6860%0.87$440.68
$385.00$380.00Oct 2$2.08$2.08$2.9282%0.71$382.92
$460.00$450.00Sep 11$5.35$5.35$4.6555%1.15$454.65
$410.00$400.00Oct 2$3.43$3.43$6.5774%0.52$406.57
$450.00$440.00Sep 25$4.67$4.67$5.3360%0.88$445.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $19.15, cheapest $18.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$457.50Aug 28Sep 4$19.2077.7%101.7%
$475.00Aug 28Sep 4$18.9378.7%103.1%
$477.50Aug 28Sep 4$19.0579.7%104.7%
$462.50Aug 28Sep 4$19.6377.7%102.9%
$460.00Aug 28Sep 4$19.1777.3%102.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$457.50Aug 28Sep 4$18.5877.7%101.7%
$475.00Aug 28Sep 4$18.9578.7%103.1%
$462.50Aug 28Sep 4$19.2377.7%102.9%
$460.00Aug 28Sep 4$19.0577.3%102.5%
$452.50Aug 28Sep 4$18.3277.2%102.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 4.52% of stock, avg 12.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$465.00Aug 28$10.05$10.90$20.95$444.05$485.954.52%
$460.00Aug 28$12.58$8.43$21.01$438.99$481.014.53%
$462.50Aug 28$11.35$9.65$21.00$441.50$483.504.53%
$467.50Aug 28$9.00$12.30$21.30$446.20$488.804.59%
$457.50Aug 28$14.10$7.40$21.50$436.00$479.004.64%
$470.00Aug 28$8.00$13.80$21.80$448.20$491.804.70%
$455.00Aug 28$15.55$6.38$21.93$433.07$476.934.73%
$472.50Aug 28$7.03$15.28$22.31$450.19$494.814.81%
$452.50Aug 28$17.20$5.48$22.68$429.82$475.184.89%
$475.00Aug 28$6.10$17.02$23.12$451.88$498.124.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.50% of stock, avg 11.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$475.00$452.50Aug 28$6.10$5.48$11.58$440.92$486.58
$475.00$455.00Aug 28$6.10$6.38$12.48$442.52$487.48
$472.50$452.50Aug 28$7.03$5.48$12.51$439.99$485.01
$472.50$455.00Aug 28$7.03$6.38$13.41$441.59$485.91
$475.00$457.50Aug 28$6.10$7.40$13.50$444.00$488.50
$472.50$457.50Aug 28$7.03$7.40$14.43$443.07$486.93
$470.00$452.50Aug 28$8.00$5.48$13.48$439.02$483.48
$470.00$455.00Aug 28$8.00$6.38$14.38$440.62$484.38
$475.00$460.00Aug 28$6.10$8.43$14.53$445.47$489.53
$470.00$457.50Aug 28$8.00$7.40$15.40$442.10$485.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.66, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
395/398478/480Aug 28$0.99$1.5165%0.66$396.51$478.49
405/408478/480Aug 28$0.97$1.5365%0.63$406.53$478.47
418/420478/480Aug 28$1.00$1.5063%0.67$419.00$478.50
380/382478/480Aug 28$0.91$1.5966%0.57$381.59$478.41
395/398488/490Aug 28$0.65$1.8576%0.35$396.85$488.15
388/390478/480Aug 28$0.88$1.6266%0.54$389.12$478.38
395/398482/485Aug 28$0.76$1.7471%0.44$396.74$483.26
395/398485/488Aug 28$0.69$1.8174%0.38$396.81$485.69
390/392478/480Aug 28$0.89$1.6166%0.55$391.61$478.39
405/408488/490Aug 28$0.63$1.8776%0.34$406.87$488.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 75.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Sep 18$0.13$9.876%75.92
$490.00$500.00$510.00Sep 18$0.31$9.698%31.26
$500.00$510.00$520.00Sep 18$0.32$9.687%30.25
$465.00$467.50$470.00Aug 28$0.05$2.457%49.00
$460.00$465.00$470.00Sep 18$0.07$4.934%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Sep 18$0.23$9.777%42.48
$530.00$540.00$550.00Sep 18$0.20$9.806%49.00
$450.00$455.00$460.00Sep 25$0.05$4.954%99.00
$400.00$405.00$410.00Sep 18$0.05$4.954%99.00
$465.00$470.00$475.00Sep 18$0.06$4.944%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-27.08, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$555.001:2Aug 28-$0.03$4.97
$522.50$525.001:2Aug 28-$0.07$2.43
$512.50$515.001:2Aug 28-$0.13$2.37
$530.00$532.501:2Aug 28-$0.09$2.41
$545.00$550.001:2Aug 28-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Aug 28-$27.08$2.92
$382.50$380.001:2Aug 28-$0.01$2.49
$407.50$405.001:2Aug 28-$0.04$2.46
$420.00$417.501:2Aug 28-$0.08$2.42
$392.50$390.001:2Aug 28-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 7.58%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$485.00Oct 2$35.150.484.6%7.58%12.14%1--
$495.00Oct 2$31.300.456.7%6.75%13.47%15
$500.00Oct 2$29.600.437.8%6.38%14.18%6--
$490.00Oct 2$33.000.465.6%7.11%12.76%22
$510.00Oct 2$26.450.4010.0%5.70%15.66%28
$480.00Oct 2$36.800.493.5%7.93%11.42%323
$520.00Oct 2$23.850.3712.1%5.14%17.25%1--
$515.00Oct 2$24.900.3811.0%5.37%16.40%57
$465.00Oct 2$43.350.550.2%9.35%9.60%128
$535.00Oct 2$20.050.3315.3%4.32%19.67%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 27,315
Total Puts 36,541
Put/Call Ratio 1.34
Net Difference -9,226

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 253,205
Total Puts 271,119
Average Put/Call Ratio 1.09
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