Tour v526
DELL
DELL TECHNOLOGIES IN C
$472.26 +1.82%
$470.50 (-0.37%)🌙
as of 08/27 06:22 PM
(8/26 18:23) ◀
|
Thursday, August 27, 2026 (6:22pm)
January 2026
|
▶ (8/28 18:22)
◀ 8/27 18:22 ▶

Option Volume

Detail
ℹ
Current (08/27) 72,478
Calls: 31,174 (43%)
Puts: 41,304 (57%)
Prior (08/26) 63,856
Calls: 27,315 (43%)
Puts: 36,541 (57%)
Current vs Prior +13.50%
Calls: +14.13% (Calls)
Puts: +13.03% (Puts)
Prior 7-Day Total 509,792
Calls: 242,143 (47%)
Puts: 267,649 (53%)
Prior 7-Day Average 72,827
Calls: 34,591 (47%)
Puts: 38,235 (53%)
Current vs Prior 7-Day Avg -0.48%
Calls: -9.88%
Puts: +8.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $110.63M
Calls: $63.75M (58%)
Puts: $46.88M (42%)
Prior (08/26) $77.45M
Calls: $49.14M (63%)
Puts: $28.31M (37%)
Current vs Prior +42.84%
Calls: +29.73%
Puts: +65.58%
Prior 7-Day Total $785.07M
Calls: $454.87M (58%)
Puts: $330.20M (42%)
Prior 7-Day Average $112.15M
Calls: $64.98M (58%)
Puts: $47.17M (42%)
Current vs Prior 7-Day Avg -1.35%
Calls: -1.89%
Puts: -0.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 1.32
Prior (08/26) 1.34
Current vs Prior -0.96%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +17.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 326,424
Calls: 158,246 (48%)
Puts: 168,178 (52%)
Prior (08/26) 297,966
Calls: 152,371 (51%)
Puts: 145,595 (49%)
Current vs Prior +9.55%
Prior 7-Day Total 2,364,354
Calls: 1,213,753 (51%)
Puts: 1,150,601 (49%)
Prior 7-Day Average 337,764
Calls: 173,393 (51%)
Puts: 164,371 (49%)
Current vs Prior 7-Day Avg -3.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.27% | 12.47%15.61% | 22.25%
Prior 4.80% | 13.15%16.57% | 22.89%
Current vs Prior -31.80% | -5.12%-5.80% | -2.80%
Prior 7-Day Avg 5.33% | 11.01%7.69% | 20.48%
Current vs 7-Day Avg -38.65% | +13.31%+102.86% | +8.65%
Prior 7-Day Eod 4.80% | 13.15%16.57% | 22.89%
Current vs 7-Day Eod -31.80% | -5.12%-5.80% | -2.80%
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

Bearish P/C ratio of 1.32 indicates protective 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 300 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1847.7048.20$47.951.0%360.6314.8K
$412.50Sep 1871.9072.70$72.301.1%100.7919
$440.00Sep 1853.4054.00$53.701.1%300.688.5K
$485.00Sep 1830.9031.25$31.081.1%430.4824
$435.00Sep 1856.4557.10$56.781.1%150.7067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1897.8098.35$98.070.6%420.7820
$550.00Sep 1889.5590.10$89.820.6%500.756
$457.50Sep 1828.4028.60$28.500.7%200.4024
$520.00Sep 1866.3566.85$66.600.8%600.6597
$467.50Sep 1833.3533.65$33.500.9%180.44--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.50)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 280.480.51$0.506.0%1.7K0.062.3K
$497.50Aug 280.600.67$0.6410.9%6580.08296
$495.00Aug 280.750.87$0.8114.8%5450.10601
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Aug 280.440.51$0.4814.6%8350.06753
$447.50Aug 280.600.65$0.637.9%1950.08202
$450.00Aug 280.790.90$0.8512.9%1.6K0.10911

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2880.1083.15$81.633.7%11.00--
$392.50Aug 2877.6581.20$79.434.5%11.00--
$400.00Aug 2870.1573.50$71.834.7%31.0088
$405.00Aug 2865.7068.65$67.184.4%41.0079
$407.50Aug 2862.6565.50$64.084.4%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2876.6080.00$78.304.3%40.992
$565.00Aug 2891.4095.15$93.284.0%10.99--
$515.00Aug 2842.6543.90$43.282.9%80.985
$510.00Aug 2837.2040.15$38.677.6%120.9847
$525.00Aug 2852.1055.00$53.555.4%20.986

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 41.6K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 280.480.51$0.506.0%1.7K0.062.3K
$490.00Aug 281.401.45$1.423.5%1.3K0.15839
$480.00Aug 283.503.70$3.605.6%1.1K0.321.2K
$500.00Sep 417.5018.60$18.056.1%9690.38863
$475.00Aug 284.355.65$5.0026.0%9480.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 280.790.90$0.8512.9%1.6K0.10911
$445.00Aug 280.440.51$0.4814.6%8350.06753
$455.00Aug 281.391.73$1.5621.8%7230.17376
$440.00Aug 280.220.33$0.2839.3%6100.04865
$465.00Aug 283.855.05$4.4527.0%4800.36467

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 10.2%, max 30.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.50Sep 4Sep 18101.2%77.6%30.5%1630
$465.00Aug 28Oct 276.1%72.7%4.6%715668
$490.00Aug 28Oct 275.4%75.0%0.6%1.3K843
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Sep 4Sep 18104.3%80.2%30.1%1663
$520.00Sep 18Oct 980.3%74.1%8.3%6197
$465.00Aug 28Oct 276.1%72.7%4.6%494468
$480.00Aug 28Oct 975.0%73.8%1.6%403542
$455.00Aug 28Oct 273.4%72.6%1.0%733376

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 1.67, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$535.00Oct 9$28.09$46.91$28.0959%1.67$488.09
$440.00$465.00Oct 2$13.33$11.67$13.3366%0.88$453.33
$475.00$490.00Oct 2$6.32$8.68$6.3254%1.37$481.32
$510.00$520.00Sep 18$2.33$7.67$2.3338%3.29$512.33
$490.00$500.00Sep 18$3.23$6.77$3.2346%2.10$493.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$487.50$485.00Aug 28$1.52$0.98$1.5281%0.64$485.98
$467.50$465.00Aug 28$0.52$1.98$0.5240%3.81$466.98
$460.00$457.50Sep 4$0.72$1.78$0.7240%2.47$459.28
$490.00$487.50Sep 4$1.17$1.33$1.1757%1.14$488.83
$470.00$465.00Sep 11$2.02$2.98$2.0246%1.48$467.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 0.66, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$557.50$560.00Aug 28$0.76$0.76$1.7494%0.44$558.26
$540.00$542.50Sep 4$1.00$1.00$1.5079%0.67$541.00
$560.00$562.50Sep 4$0.73$0.73$1.7785%0.41$560.73
$552.50$555.00Aug 28$0.39$0.39$2.1197%0.18$552.89
$472.50$475.00Sep 18$1.65$1.65$0.8546%1.94$474.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$445.00$420.00Oct 9$9.97$9.97$15.0364%0.66$435.03
$450.00$435.00Sep 25$6.05$6.05$8.9563%0.68$443.95
$460.00$450.00Sep 11$4.80$4.80$5.2059%0.92$455.20
$435.00$425.00Oct 2$3.93$3.93$6.0768%0.65$431.07
$420.00$405.00Oct 2$4.42$4.42$10.5873%0.42$415.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $20.77, cheapest $9.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Aug 28Sep 4$20.9276.1%103.0%
$480.00Aug 28Sep 4$21.9375.0%105.1%
$477.50Aug 28Sep 4$22.0372.7%103.8%
$470.00Aug 28Sep 4$21.9871.0%103.2%
$467.50Aug 28Sep 4$22.1370.9%103.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Sep 18Oct 9$9.0880.3%74.1%
$465.00Aug 28Sep 4$20.5076.1%103.0%
$480.00Aug 28Sep 4$20.9275.0%105.1%
$477.50Aug 28Sep 4$21.2072.7%103.8%
$470.00Aug 28Sep 4$21.4371.0%103.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 2.87% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$472.50Aug 28$6.15$7.40$13.55$458.95$486.052.87%
$475.00Aug 28$5.00$8.65$13.65$461.35$488.652.89%
$467.50Aug 28$8.82$4.97$13.79$453.71$481.292.92%
$470.00Aug 28$8.05$6.10$14.15$455.85$484.153.00%
$477.50Aug 28$4.22$10.30$14.52$462.98$492.023.07%
$462.50Aug 28$12.13$3.20$15.33$447.17$477.833.25%
$465.00Aug 28$11.23$4.45$15.68$449.32$480.683.32%
$480.00Aug 28$3.60$12.18$15.78$464.22$495.783.34%
$460.00Aug 28$13.90$2.46$16.36$443.64$476.363.46%
$482.50Aug 28$2.93$13.98$16.91$465.59$499.413.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.14% of stock, avg 11.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$482.50$460.00Aug 28$2.93$2.46$5.39$454.61$487.89
$482.50$462.50Aug 28$2.93$3.20$6.13$456.37$488.63
$480.00$460.00Aug 28$3.60$2.46$6.06$453.94$486.06
$480.00$462.50Aug 28$3.60$3.20$6.80$455.70$486.80
$477.50$460.00Aug 28$4.22$2.46$6.68$453.32$484.18
$477.50$462.50Aug 28$4.22$3.20$7.42$455.08$484.92
$482.50$465.00Aug 28$2.93$4.45$7.38$457.62$489.88
$480.00$465.00Aug 28$3.60$4.45$8.05$456.95$488.05
$477.50$465.00Aug 28$4.22$4.45$8.67$456.33$486.17
$475.00$460.00Aug 28$5.00$2.46$7.46$452.54$482.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.78, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425545/550Oct 2$3.20$1.8041%1.78$421.80$548.20
425/430535/540Sep 25$3.23$1.7739%1.82$426.77$538.23
415/420535/540Sep 25$3.00$2.0043%1.50$417.00$538.00
410/415535/540Sep 25$2.85$2.1545%1.33$412.15$537.85
430/432485/488Aug 28$0.73$1.7774%0.41$431.77$485.73
430/432492/495Aug 28$0.47$2.0384%0.23$432.03$492.97
405/408485/488Aug 28$0.67$1.8376%0.37$406.83$485.67
395/400545/550Oct 2$2.63$2.3749%1.11$397.37$547.63
405/408492/495Aug 28$0.41$2.0986%0.20$407.09$492.91
418/420485/488Aug 28$0.68$1.8275%0.37$419.32$485.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Sep 18$0.21$9.796%46.62
$505.00$510.00$515.00Sep 11$0.06$4.944%82.33
$540.00$550.00$560.00Sep 18$0.26$9.746%37.46
$482.50$485.00$487.50Aug 28$0.07$2.439%34.71
$485.00$490.00$495.00Sep 11$0.08$4.925%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Sep 18$0.10$9.907%99.00
$520.00$530.00$540.00Sep 18$0.28$9.727%34.71
$390.00$395.00$400.00Sep 11$0.07$4.933%70.43
$467.50$470.00$472.50Aug 28$0.17$2.3312%13.71
$445.00$447.50$450.00Aug 28$0.07$2.434%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.02, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$507.50$510.001:2Aug 28-$0.02$2.48
$515.00$517.501:2Aug 28-$0.08$2.42
$517.50$520.001:2Aug 28-$0.08$2.42
$502.50$505.001:2Aug 28-$0.15$2.35
$505.00$507.501:2Aug 28-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$412.50$410.001:2Aug 28-$0.06$2.44
$430.00$427.501:2Aug 28-$0.09$2.41
$427.50$425.001:2Aug 28-$0.09$2.41
$397.50$395.001:2Aug 28-$0.13$2.37
$442.50$440.001:2Aug 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. 104 found (best yield 4.98%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Oct 9$23.500.3613.3%4.98%18.26%1--
$500.00Oct 2$30.950.455.9%6.55%12.43%228
$490.00Oct 2$34.700.483.8%7.35%11.10%24
$505.00Oct 2$29.000.436.9%6.14%13.07%14
$515.00Oct 2$25.950.409.1%5.49%14.54%28
$525.00Oct 2$23.500.3711.2%4.98%16.14%15
$520.00Oct 2$24.400.3810.1%5.17%15.28%5--
$475.00Oct 2$41.000.540.6%8.68%9.26%1321
$530.00Oct 2$21.750.3512.2%4.61%16.83%1511
$500.00Sep 25$28.500.445.9%6.03%11.91%7151

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 31,174
Total Puts 41,304
Put/Call Ratio 1.32
Net Difference -10,130

Prior's Put/Call Breakdown

Total Calls 27,315
Total Puts 36,541
Put/Call Ratio 1.34
Net Difference -9,226

Prior 7-Day Put/Call Summary

Total Calls 242,143
Total Puts 267,649
Average Put/Call Ratio 1.13
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