Tour v492
DELL
DELL TECHNOLOGIES IN C
$437.65 -5.41%
$440.81 (+0.72%)🌙
as of 08/06 06:33 PM
(8/5 18:38) ◀
|
Thursday, August 6, 2026 (6:33pm)
January 2026
|
▶
◀ 8/6 18:33

Option Volume

Detail
ℹ
Current (08/06) 83,196
Calls: 34,946 (42%)
Puts: 48,250 (58%)
Prior (08/05) 94,200
Calls: 45,576 (48%)
Puts: 48,624 (52%)
Current vs Prior -11.68%
Calls: -23.32% (Calls)
Puts: -0.77% (Puts)
Prior 7-Day Total 502,984
Calls: 249,123 (50%)
Puts: 253,861 (50%)
Prior 7-Day Average 71,854
Calls: 35,589 (50%)
Puts: 36,265 (50%)
Current vs Prior 7-Day Avg +15.78%
Calls: -1.81%
Puts: +33.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $166.32M
Calls: $73.51M (44%)
Puts: $92.82M (56%)
Prior (08/05) $175.57M
Calls: $110.38M (63%)
Puts: $65.19M (37%)
Current vs Prior -5.27%
Calls: -33.41%
Puts: +42.38%
Prior 7-Day Total $1.03B
Calls: $589.95M (57%)
Puts: $440.06M (43%)
Prior 7-Day Average $147.14M
Calls: $84.28M (57%)
Puts: $62.87M (43%)
Current vs Prior 7-Day Avg +13.04%
Calls: -12.78%
Puts: +47.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.38
Prior (08/05) 1.07
Current vs Prior +29.42%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +32.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 321,223
Calls: 162,355 (51%)
Puts: 158,868 (49%)
Prior (08/05) 302,412
Calls: 160,904 (53%)
Puts: 141,508 (47%)
Current vs Prior +6.22%
Prior 7-Day Total 2,116,795
Calls: 1,078,780 (51%)
Puts: 1,038,015 (49%)
Prior 7-Day Average 302,399
Calls: 154,111 (51%)
Puts: 148,287 (49%)
Current vs Prior 7-Day Avg +6.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.06% | 9.89%13.17% | 25.26%
Prior 5.88% | 11.10%14.22% | 26.15%
Current vs Prior -30.97% | -10.94%-7.40% | -3.41%
Prior 7-Day Avg 7.36% | 12.04%16.34% | 27.54%
Current vs 7-Day Avg -44.82% | -17.85%-19.41% | -8.28%
Prior 7-Day Eod 5.89% | 11.10%14.22% | 26.15%
Current vs 7-Day Eod -30.97% | -10.94%-7.40% | -3.41%
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

Bearish P/C ratio of 1.38 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 222 of results (avg 6.9%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1872.1574.45$73.303.1%1230.6814.4K
$360.00Sep 1897.10100.20$98.653.1%2480.79394
$380.00Sep 1883.9587.05$85.503.6%170.73239
$410.00Sep 1866.2568.95$67.604.0%90.654.4K
$450.00Sep 1847.8049.75$48.784.0%1.3K0.5314.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1876.2578.65$77.453.1%160.56245
$500.00Sep 1889.6092.55$91.073.2%10.61--
$510.00Sep 1896.5599.75$98.153.3%10.632
$430.00Sep 1846.7048.40$47.553.6%140.42228
$460.00Sep 1863.5065.90$64.703.7%240.503.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.72, cheapest $0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 70.650.78$0.7218.1%5990.08836
PUTS (0)
No puts meet the criteria

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
$370.00Aug 766.6069.75$68.184.6%10.9954
$360.00Aug 776.6079.75$78.184.0%20.9954
$390.00Aug 746.3050.05$48.187.8%30.98--
$395.00Aug 741.2545.15$43.209.0%80.9736
$385.00Aug 751.7055.00$53.356.2%120.9799
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 750.2553.70$51.986.6%31.0084
$500.00Aug 760.2563.60$61.935.4%131.0028
$507.50Aug 767.7571.10$69.434.8%291.0028
$510.00Aug 770.2073.60$71.904.7%21.00--
$512.50Aug 772.7576.10$74.434.5%271.0028

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 57.2K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 218.609.50$9.059.9%7.6K0.233.6K
$450.00Sep 1847.8049.75$48.784.0%1.3K0.5314.1K
$500.00Aug 70.100.15$0.1338.5%9760.011.9K
$450.00Aug 73.254.20$3.7325.5%6200.29666
$470.00Aug 70.650.78$0.7218.1%5990.08836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 71.381.64$1.5117.2%6.7K0.13202
$420.00Aug 71.902.51$2.2127.6%3.3K0.19524
$390.00Aug 70.070.43$0.25144.0%3.1K0.03385
$370.00Aug 70.000.22$0.11200.0%1.5K0.011.7K
$450.00Aug 714.8516.35$15.609.6%1.2K0.71963

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 32.1%, max 106.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 7Sep 18184.8%89.7%106.0%2121.1K
$360.00Aug 7Sep 18175.2%87.8%99.5%250448
$525.00Aug 7Sep 11174.2%90.9%91.7%190292
$517.50Aug 7Aug 14160.8%84.3%90.8%6430
$515.00Aug 7Aug 28154.2%81.9%88.2%50286
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$367.50Aug 7Aug 14168.2%82.5%103.8%2170
$360.00Aug 7Sep 18175.2%87.8%99.5%258848
$377.50Aug 7Aug 21142.8%80.1%78.2%48155
$352.50Aug 7Aug 14155.9%89.5%74.2%16775
$355.00Aug 7Sep 11156.5%90.3%73.3%3301.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 24.00, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$485.00$487.50Aug 7$0.10$2.40$0.1024.00$485.10
$507.50$510.00Aug 14$0.11$2.39$0.1121.73$507.61
$477.50$480.00Aug 7$0.18$2.32$0.1812.89$477.68
$497.50$500.00Aug 7$0.18$2.32$0.1812.89$497.68
$462.50$465.00Aug 7$0.19$2.31$0.1912.16$462.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$377.50$375.00Aug 7$0.12$2.38$0.1219.83$377.38
$360.00$357.50Aug 7$0.14$2.36$0.1416.86$359.86
$367.50$365.00Aug 7$0.14$2.36$0.1416.86$367.36
$375.00$372.50Aug 14$0.15$2.35$0.1515.67$374.85
$412.50$410.00Aug 7$0.19$2.31$0.1912.16$412.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 87.24, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$385.00Aug 7$14.83$14.83$0.1787.24$384.83
$412.50$415.00Aug 7$2.40$2.40$0.1024.00$414.90
$405.00$407.50Aug 7$2.35$2.35$0.1515.67$407.35
$355.00$370.00Aug 14$13.98$13.98$1.0213.71$368.98
$395.00$400.00Aug 7$4.62$4.62$0.3812.16$399.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$477.50Aug 7$2.35$2.35$0.1515.67$477.65
$490.00$485.00Aug 7$4.63$4.63$0.3712.51$485.37
$465.00$462.50Aug 7$2.27$2.27$0.239.87$462.73
$510.00$505.00Aug 21$4.53$4.53$0.479.64$505.47
$515.00$505.00Aug 14$9.00$9.00$1.009.00$506.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $7.68, cheapest $0.86)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$525.00Aug 7Aug 14$1.68174.2%85.2%
$520.00Aug 7Aug 14$1.80184.8%85.4%
$370.00Aug 7Aug 14$2.12146.7%84.2%
$517.50Aug 7Aug 14$2.15160.8%84.3%
$515.00Aug 7Aug 14$2.67154.2%86.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 7Aug 14$0.86156.5%83.8%
$360.00Aug 7Aug 14$0.97175.2%83.1%
$352.50Aug 7Aug 14$1.05155.9%89.5%
$357.50Aug 7Aug 14$1.40143.6%89.8%
$367.50Aug 7Aug 14$1.40168.2%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 3.74% of stock, avg 14.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 7$7.25$9.10$16.35$423.65$456.353.74%
$442.50Aug 7$6.13$10.40$16.53$425.97$459.033.78%
$437.50Aug 7$8.68$8.00$16.68$420.82$454.183.81%
$435.00Aug 7$10.13$6.83$16.96$418.04$451.963.88%
$445.00Aug 7$5.40$11.93$17.33$427.67$462.333.96%
$432.50Aug 7$11.58$6.07$17.65$414.85$450.154.03%
$447.50Aug 7$4.20$13.48$17.68$429.82$465.184.04%
$430.00Aug 7$13.33$4.88$18.21$411.79$448.214.16%
$450.00Aug 7$3.73$15.60$19.33$430.67$469.334.42%
$427.50Aug 7$15.20$4.30$19.50$408.00$447.004.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.83% of stock, avg 12.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$427.50Aug 7$3.73$4.30$8.03$419.47$458.03
$447.50$427.50Aug 7$4.20$4.30$8.50$419.00$456.00
$450.00$430.00Aug 7$3.73$4.88$8.61$421.39$458.61
$447.50$430.00Aug 7$4.20$4.88$9.08$420.92$456.58
$445.00$427.50Aug 7$5.40$4.30$9.70$417.80$454.70
$450.00$432.50Aug 7$3.73$6.07$9.80$422.70$459.80
$445.00$430.00Aug 7$5.40$4.88$10.28$419.72$455.28
$447.50$432.50Aug 7$4.20$6.07$10.27$422.23$457.77
$442.50$427.50Aug 7$6.13$4.30$10.43$417.07$452.93
$450.00$435.00Aug 7$3.73$6.83$10.56$424.44$460.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 75.92, avg credit $5.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Sep 18$9.87$0.1375.92$400.13$429.87
390/400420/430Sep 18$9.85$0.1565.67$390.15$429.85
360/370380/390Sep 18$9.80$0.2049.00$360.20$389.80
388/390395/400Aug 14$4.87$0.1337.46$385.13$399.87
355/358370/378Aug 14$7.30$0.2036.50$350.20$377.30
375/380390/395Sep 4$4.86$0.1434.71$375.14$394.86
382/385395/400Aug 7$4.83$0.1728.41$380.17$399.83
390/392395/400Aug 7$4.82$0.1826.78$387.68$399.82
400/405410/415Aug 28$4.77$0.2320.74$400.23$414.77
360/365390/395Sep 4$4.77$0.2320.74$360.23$394.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 202 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Sep 18$0.08$9.92124.00
$515.00$520.00$525.00Aug 28$0.06$4.9482.33
$465.00$470.00$475.00Aug 21$0.08$4.9261.50
$425.00$430.00$435.00Sep 11$0.08$4.9261.50
$465.00$470.00$475.00Aug 28$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Sep 18$0.08$9.92124.00
$440.00$445.00$450.00Aug 28$0.08$4.9261.50
$370.00$375.00$380.00Sep 11$0.08$4.9261.50
$465.00$470.00$475.00Sep 4$0.09$4.9154.56
$360.00$370.00$380.00Sep 18$0.19$9.8151.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-31.06, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$425.001:2Sep 11-$31.06$13.94
$360.00$400.001:2Aug 28-$26.25$13.75
$510.00$520.001:2Aug 21-$4.45$5.55
$520.00$525.001:2Aug 14-$1.60$3.40
$520.00$522.501:2Aug 7$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$475.001:2Aug 28-$29.28$5.72
$365.00$362.501:2Aug 7-$0.01$2.49
$382.50$380.001:2Aug 7-$0.01$2.49
$355.00$352.501:2Aug 7-$0.03$2.47
$357.50$355.001:2Aug 7-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 11.88%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$52.000.560.5%11.88%12.42%218.8K
$450.00Sep 18$47.800.532.8%10.92%13.74%1.3K14.1K
$440.00Sep 11$47.450.550.5%10.84%11.38%10811
$445.00Sep 11$44.950.541.7%10.27%11.95%118
$460.00Sep 18$44.000.505.1%10.05%15.16%33382
$440.00Sep 4$43.750.550.5%10.00%10.53%374
$450.00Sep 11$43.400.522.8%9.92%12.74%214
$445.00Sep 4$41.750.531.7%9.54%11.22%44
$455.00Sep 11$41.050.514.0%9.38%13.34%103
$470.00Sep 18$40.200.477.4%9.19%16.58%49834

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 34,946
Total Puts 48,250
Put/Call Ratio 1.38
Net Difference -13,304

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 249,123
Total Puts 253,861
Average Put/Call Ratio 1.04
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