Tour v492
DELL
DELL TECHNOLOGIES IN C
$462.70 -0.98%
$467.00 (+0.93%)🌙
as of 08/05 06:38 PM
(8/4 18:35) ◀
|
Wednesday, August 5, 2026 (6:38pm)
January 2026
|
▶ (8/6 18:33)
◀ 8/5 18:38 ▶

Option Volume

Detail
ℹ
Current (08/05) 94,200
Calls: 45,576 (48%)
Puts: 48,624 (52%)
Prior (08/04) 97,596
Calls: 53,303 (55%)
Puts: 44,293 (45%)
Current vs Prior -3.48%
Calls: -14.50% (Calls)
Puts: +9.78% (Puts)
Prior 7-Day Total 452,879
Calls: 223,743 (49%)
Puts: 229,136 (51%)
Prior 7-Day Average 64,697
Calls: 31,963 (49%)
Puts: 32,733 (51%)
Current vs Prior 7-Day Avg +45.60%
Calls: +42.59%
Puts: +48.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $175.57M
Calls: $110.38M (63%)
Puts: $65.19M (37%)
Prior (08/04) $241.17M
Calls: $150.06M (62%)
Puts: $91.10M (38%)
Current vs Prior -27.20%
Calls: -26.44%
Puts: -28.45%
Prior 7-Day Total $930.82M
Calls: $527.98M (57%)
Puts: $402.83M (43%)
Prior 7-Day Average $132.97M
Calls: $75.43M (57%)
Puts: $57.55M (43%)
Current vs Prior 7-Day Avg +32.04%
Calls: +46.35%
Puts: +13.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.07
Prior (08/04) 0.83
Current vs Prior +28.39%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +0.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 302,412
Calls: 160,904 (53%)
Puts: 141,508 (47%)
Prior (08/04) 319,204
Calls: 162,032 (51%)
Puts: 157,172 (49%)
Current vs Prior -5.26%
Prior 7-Day Total 2,056,554
Calls: 1,051,556 (51%)
Puts: 1,004,998 (49%)
Prior 7-Day Average 293,793
Calls: 150,222 (51%)
Puts: 143,571 (49%)
Current vs Prior 7-Day Avg +2.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.88% | 11.10%14.22% | 26.15%
Prior 7.93% | 12.61%16.01% | 27.45%
Current vs Prior -25.78% | -11.95%-11.16% | -4.76%
Prior 7-Day Avg 7.73% | 12.23%16.84% | 27.87%
Current vs 7-Day Avg -23.89% | -9.17%-15.57% | -6.18%
Prior 7-Day Eod 7.93% | 12.61%16.01% | 27.45%
Current vs 7-Day Eod -25.78% | -11.95%-11.16% | -4.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($110.38M). Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 249 of results (avg 6.8%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 18104.65107.75$106.202.9%80.79235
$400.00Sep 1891.4594.25$92.853.0%200.7414.4K
$390.00Sep 1897.95101.10$99.533.2%110.763.7K
$410.00Sep 1885.3088.50$86.903.7%10.71--
$400.00Aug 2875.3078.30$76.803.9%160.7975
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1844.0545.55$44.803.3%260.37238
$450.00Sep 1848.2550.00$49.133.6%810.401.3K
$490.00Sep 1871.6074.25$72.933.6%260.5183
$480.00Sep 1865.4068.15$66.784.1%940.48216
$540.00Aug 1479.4582.85$81.154.2%10.85--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 781.4585.05$83.254.3%10.99--
$390.00Aug 771.6575.15$73.404.8%10.98--
$385.00Aug 776.5580.10$78.324.5%10.98--
$400.00Aug 762.0065.40$63.705.3%300.97175
$395.00Aug 766.5070.10$68.305.3%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 775.4079.05$77.224.7%71.004
$550.00Aug 785.3589.30$87.324.5%11.00--
$552.50Aug 787.9091.95$89.934.5%11.00--
$530.00Aug 765.6069.00$67.305.1%100.9315
$520.00Aug 755.9059.95$57.937.0%20.931

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 45.7K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2118.4019.60$19.006.3%8.9K0.373.8K
$500.00Aug 72.272.58$2.4212.8%3.3K0.152.1K
$510.00Aug 71.301.62$1.4621.9%1.1K0.101.1K
$480.00Aug 76.057.20$6.6317.3%1.1K0.32607
$470.00Aug 2128.7530.70$29.736.6%8300.501.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 74.005.20$4.6026.1%1.2K0.23182
$450.00Aug 76.757.80$7.2814.4%1.2K0.33219
$400.00Aug 218.308.90$8.607.0%4510.181.1K
$410.00Aug 145.756.45$6.1011.5%4250.1765
$430.00Aug 2116.6518.15$17.408.6%3810.30371

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 16.5%, max 54.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Aug 7Aug 28127.6%82.7%54.3%2--
$542.50Aug 7Aug 14126.3%89.5%41.2%7717
$380.00Aug 7Sep 18122.3%90.7%34.8%9235
$407.50Aug 7Aug 21111.4%83.9%32.8%2569
$402.50Aug 7Aug 21110.9%84.2%31.7%635
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Aug 7Aug 21124.5%85.5%45.5%3665
$397.50Aug 7Aug 21118.6%84.4%40.5%133183
$377.50Aug 7Aug 21117.6%85.3%37.9%22133
$380.00Aug 7Sep 18122.3%90.7%34.8%434995
$385.00Aug 7Sep 4127.6%95.3%33.9%234368

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 18.23, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$515.00$517.50Aug 7$0.14$2.36$0.1416.86$515.14
$505.00$507.50Aug 7$0.15$2.35$0.1515.67$505.15
$517.50$520.00Aug 7$0.15$2.35$0.1515.67$517.65
$512.50$515.00Aug 7$0.16$2.34$0.1614.63$512.66
$530.00$532.50Aug 7$0.16$2.34$0.1614.63$530.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$412.50Aug 7$0.13$2.37$0.1318.23$414.87
$402.50$400.00Aug 7$0.19$2.31$0.1912.16$402.31
$417.50$415.00Aug 7$0.19$2.31$0.1912.16$417.31
$387.50$385.00Aug 14$0.19$2.31$0.1912.16$387.31
$422.50$420.00Aug 7$0.20$2.30$0.2011.50$422.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 24.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$422.50$425.00Aug 7$2.40$2.40$0.1024.00$424.90
$405.00$407.50Aug 7$2.38$2.38$0.1219.83$407.38
$402.50$405.00Aug 7$2.35$2.35$0.1515.67$404.85
$417.50$420.00Aug 7$2.35$2.35$0.1515.67$419.85
$390.00$392.50Aug 21$2.32$2.32$0.1812.89$392.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$515.00Aug 7$4.80$4.80$0.2024.00$515.20
$530.00$520.00Aug 7$9.37$9.37$0.6314.87$520.63
$510.00$507.50Aug 7$2.30$2.30$0.2011.50$507.70
$512.50$510.00Aug 7$2.28$2.28$0.2210.36$510.22
$482.50$480.00Aug 7$2.27$2.27$0.239.87$480.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $8.38, cheapest $1.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 7Aug 14$2.15122.3%89.4%
$555.00Aug 7Aug 14$3.05103.9%89.1%
$552.50Aug 7Aug 14$3.25101.6%89.0%
$550.00Aug 7Aug 14$3.44105.5%89.2%
$542.50Aug 7Aug 14$3.66126.3%89.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$372.50Aug 7Aug 14$1.18124.5%86.3%
$377.50Aug 7Aug 14$1.48117.6%85.7%
$375.00Aug 7Aug 14$1.64121.0%89.9%
$380.00Aug 7Aug 14$1.94122.3%89.4%
$382.50Aug 7Aug 14$2.27111.5%89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 5.55% of stock, avg 14.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$462.50Aug 7$13.03$12.65$25.68$436.82$488.185.55%
$467.50Aug 7$11.08$15.08$26.16$441.34$493.665.65%
$457.50Aug 7$16.13$10.18$26.31$431.19$483.815.69%
$455.00Aug 7$17.40$9.15$26.55$428.45$481.555.74%
$460.00Aug 7$14.83$11.78$26.61$433.39$486.615.75%
$470.00Aug 7$9.95$16.70$26.65$443.35$496.655.76%
$465.00Aug 7$12.50$14.20$26.70$438.30$491.705.77%
$472.50Aug 7$8.75$18.00$26.75$445.75$499.255.78%
$452.50Aug 7$18.85$8.23$27.08$425.42$479.585.85%
$450.00Aug 7$20.63$7.28$27.91$422.09$477.916.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.56% of stock, avg 14.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$475.00$452.50Aug 7$8.25$8.23$16.48$436.02$491.48
$472.50$452.50Aug 7$8.75$8.23$16.98$435.52$489.48
$475.00$455.00Aug 7$8.25$9.15$17.40$437.60$492.40
$472.50$455.00Aug 7$8.75$9.15$17.90$437.10$490.40
$470.00$452.50Aug 7$9.95$8.23$18.18$434.32$488.18
$475.00$457.50Aug 7$8.25$10.18$18.43$439.07$493.43
$472.50$457.50Aug 7$8.75$10.18$18.93$438.57$491.43
$470.00$455.00Aug 7$9.95$9.15$19.10$435.90$489.10
$467.50$452.50Aug 7$11.08$8.23$19.31$433.19$486.81
$475.00$460.00Aug 7$8.25$11.78$20.03$439.97$495.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 49.00, avg credit $4.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Sep 18$9.80$0.2049.00$420.20$449.80
415/420425/430Aug 28$4.85$0.1532.33$415.15$429.85
415/420430/435Aug 28$4.85$0.1532.33$415.15$434.85
382/385395/400Aug 7$4.83$0.1728.41$380.17$399.83
390/395410/415Aug 28$4.83$0.1728.41$390.17$414.83
405/410420/425Aug 28$4.82$0.1826.78$405.18$424.82
450/460470/480Sep 18$9.64$0.3626.78$450.36$479.64
420/430440/450Sep 4$9.63$0.3726.03$420.37$449.63
430/440450/460Sep 18$9.60$0.4024.00$430.40$459.60
388/390412/415Aug 14$2.39$0.1121.73$387.61$414.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Sep 11$0.07$9.93141.86
$530.00$540.00$550.00Aug 28$0.08$9.92124.00
$420.00$430.00$440.00Sep 18$0.08$9.92124.00
$475.00$480.00$485.00Aug 21$0.05$4.9599.00
$375.00$380.00$385.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Sep 18$0.08$9.92124.00
$415.00$420.00$425.00Aug 28$0.05$4.9599.00
$395.00$400.00$405.00Sep 11$0.05$4.9599.00
$470.00$480.00$490.00Sep 18$0.10$9.9099.00
$465.00$470.00$475.00Sep 4$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-15.91, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Aug 21-$6.17$3.83
$550.00$552.501:2Aug 7-$0.04$2.46
$552.50$555.001:2Aug 7-$0.10$2.40
$537.50$540.001:2Aug 7-$0.14$2.36
$547.50$550.001:2Aug 7-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$500.001:2Aug 14-$15.91$24.09
$380.00$377.501:2Aug 7-$0.03$2.47
$390.00$387.501:2Aug 7-$0.05$2.45
$375.00$372.501:2Aug 7-$0.10$2.40
$377.50$375.001:2Aug 7-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 11.89%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$55.000.551.6%11.89%13.46%252729
$465.00Sep 11$52.200.560.5%11.28%11.78%228
$480.00Sep 18$50.650.523.7%10.95%14.69%139462
$470.00Sep 11$50.150.541.6%10.84%12.42%34
$465.00Sep 4$48.550.550.5%10.49%10.99%722
$475.00Sep 11$47.900.532.7%10.35%13.01%4418
$490.00Sep 18$46.550.495.9%10.06%15.96%176341
$470.00Sep 4$46.400.541.6%10.03%11.61%688
$480.00Sep 11$45.900.513.7%9.92%13.66%67
$475.00Sep 4$44.550.522.7%9.63%12.29%1122

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 45,576
Total Puts 48,624
Put/Call Ratio 1.07
Net Difference -3,048

Prior's Put/Call Breakdown

Total Calls 53,303
Total Puts 44,293
Put/Call Ratio 0.83
Net Difference 9,010

Prior 7-Day Put/Call Summary

Total Calls 223,743
Total Puts 229,136
Average Put/Call Ratio 1.06
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