Tour v508
DELL
DELL TECHNOLOGIES IN C
$491.14 +1.37%
(8/13 09:35) ◀
|
Thursday, August 13, 2026 (9:40am)
January 2026
|
▶ (8/13 09:45)
◀ 8/13 09:40 ▶

Option Volume

Detail
ℹ
Current (08/13 9:40am) 27,070
Calls: 19,607 (72%)
Puts: 7,463 (28%)
Prior (07/22) 12,513
Calls: 9,486 (76%)
Puts: 3,027 (24%)
Current vs Prior +116.34%
Calls: +106.69% (Calls)
Puts: +146.55% (Puts)
Prior 7-Day Total 286,534
Calls: 167,871 (59%)
Puts: 118,663 (41%)
Prior 7-Day Average 40,933
Calls: 23,981 (59%)
Puts: 16,951 (41%)
Current vs Prior 7-Day Avg -33.87%
Calls: -18.24%
Puts: -55.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 9:40am) $36.62M
Calls: $27.20M (74%)
Puts: $9.42M (26%)
Prior (07/22) $21.55M
Calls: $18.17M (84%)
Puts: $3.38M (16%)
Current vs Prior +69.91%
Calls: +49.66%
Puts: +178.80%
Prior 7-Day Total $384.16M
Calls: $313.16M (82%)
Puts: $71.00M (18%)
Prior 7-Day Average $54.88M
Calls: $44.74M (82%)
Puts: $10.14M (18%)
Current vs Prior 7-Day Avg -33.27%
Calls: -39.20%
Puts: -7.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 9:40am) 0.38
Prior (07/22) 0.32
Current vs Prior +19.28%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -48.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 9:40am) 725,530
Calls: 334,248 (46%)
Puts: 391,282 (54%)
Prior (07/22) 589,198
Calls: 274,921 (47%)
Puts: 314,277 (53%)
Current vs Prior +23.14%
Prior 7-Day Total 3,452,323
Calls: 1,634,094 (44%)
Puts: 2,081,481 (56%)
Prior 7-Day Average 575,387
Calls: 233,442 (44%)
Puts: 297,354 (56%)
Current vs Prior 7-Day Avg +26.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.63% | 9.34%9.34% | 22.34%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -30.08% | -18.88%-53.07% | -24.40%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -51.04% | -22.41%-53.07% | -24.40%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -30.08% | -18.88%-5.67% | -0.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.94% | 9.38%
Calls: 6.11% | 10.02%
Puts: 5.77% | 8.73%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior +2.41% | +116.63%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -11.08% | +81.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($27.20M). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (19,607 calls vs 7,463 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 286 of results (avg 6.0%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1873.4575.15$74.302.3%110.6814.5K
$410.00Sep 1899.15101.70$100.432.5%10.794.4K
$400.00Sep 18106.25109.05$107.652.6%60.8114.5K
$490.00Sep 1852.8054.20$53.502.6%90.56345
$460.00Sep 1867.9069.85$68.882.8%30.65391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 18102.00104.25$103.132.2%10.6611
$580.00Sep 18109.25111.90$110.582.4%10.684
$560.00Sep 1894.4596.80$95.632.5%--0.6417
$580.00Sep 4102.40105.25$103.832.7%20.731
$530.00Sep 1873.3575.75$74.553.2%40.5617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$452.50Aug 140.891.07$0.9818.4%330.07137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 1494.5098.70$96.604.3%--1.0024
$397.50Aug 1492.0096.15$94.084.4%--1.0032
$400.00Aug 1489.5593.55$91.554.4%41.0046
$405.00Aug 1484.5088.55$86.534.7%--1.0073
$407.50Aug 1481.6086.00$83.805.3%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$585.00Aug 1491.7595.85$93.804.4%10.99--
$580.00Aug 1486.7590.85$88.804.6%10.99--
$565.00Aug 1471.8575.75$73.805.3%10.98--
$555.00Aug 1461.9065.85$63.886.2%10.97--
$545.00Aug 1452.1056.15$54.137.5%--0.9511

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 21.0K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 143.804.05$3.936.4%2.9K0.263.4K
$500.00Aug 146.807.20$7.005.7%1.5K0.392.6K
$520.00Aug 142.022.24$2.1310.3%1.2K0.161.1K
$530.00Aug 141.001.30$1.1526.1%8010.091.6K
$480.00Aug 1416.1018.40$17.2513.3%6720.68558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 144.504.75$4.635.4%1.4K0.26304
$400.00Sep 1814.1015.55$14.839.8%3660.181.7K
$510.00Aug 1421.8523.75$22.808.3%2850.748
$490.00Aug 149.9510.35$10.153.9%2730.47318
$465.00Aug 142.352.50$2.426.2%2440.16239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 15.1%, max 28.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2192.3%74.8%23.5%38776
$497.50Aug 14Aug 2191.8%75.4%21.8%62256
$492.50Aug 14Aug 2192.3%76.1%21.3%22167
$470.00Aug 14Sep 2595.8%81.6%17.3%1081.1K
$475.00Aug 14Sep 2594.6%81.5%16.1%551.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$467.50Aug 14Aug 2195.9%74.9%28.0%3388
$477.50Aug 14Aug 2194.0%74.7%25.9%988
$482.50Aug 14Aug 2193.6%75.1%24.6%3325
$495.00Aug 14Aug 2892.0%74.2%24.0%89208
$497.50Aug 14Aug 2191.8%75.4%21.8%5829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 0.55, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$455.00Sep 25$38.83$21.17$38.8381%0.55$433.83
$505.00$530.00Sep 25$9.45$15.55$9.4552%1.65$514.45
$500.00$510.00Sep 18$3.32$6.68$3.3253%2.01$503.32
$485.00$500.00Sep 25$6.70$8.30$6.7057%1.24$491.70
$530.00$540.00Sep 18$2.85$7.15$2.8544%2.51$532.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$482.50Aug 21$0.72$1.78$0.7243%2.47$484.28
$510.00$507.50Aug 14$1.52$0.98$1.5274%0.64$508.48
$500.00$497.50Aug 21$1.13$1.37$1.1354%1.21$498.87
$447.50$445.00Aug 21$0.35$2.15$0.3519%6.14$447.15
$492.50$490.00Aug 14$1.12$1.38$1.1250%1.23$491.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 0.65, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$567.50$570.00Aug 14$0.38$0.38$2.1297%0.18$567.88
$582.50$585.00Aug 14$0.26$0.26$2.2498%0.12$582.76
$497.50$500.00Aug 21$1.38$1.38$1.1252%1.23$498.88
$572.50$575.00Aug 14$0.19$0.19$2.3197%0.08$572.69
$557.50$560.00Aug 14$0.16$0.16$2.3497%0.07$557.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$430.00Sep 25$7.90$7.90$12.1068%0.65$442.10
$460.00$450.00Sep 25$4.55$4.55$5.4565%0.83$455.45
$490.00$480.00Sep 18$5.40$5.40$4.6056%1.17$484.60
$470.00$460.00Sep 25$4.78$4.78$5.2262%0.92$465.22
$480.00$470.00Sep 18$5.02$5.02$4.9859%1.01$474.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $11.70, cheapest $10.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 14Aug 21$10.6893.9%75.0%
$485.00Aug 14Aug 21$11.2293.2%75.0%
$490.00Aug 14Aug 21$11.5092.8%75.0%
$487.50Aug 14Aug 21$11.1592.3%74.8%
$495.00Aug 14Aug 21$11.7892.0%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 14Aug 21$10.7593.9%75.0%
$482.50Aug 14Aug 21$11.1893.6%75.1%
$485.00Aug 14Aug 21$10.8793.2%75.0%
$490.00Aug 14Aug 21$11.2392.8%75.0%
$495.00Aug 14Aug 21$11.4392.0%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.36% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$492.50Aug 14$10.15$11.27$21.42$471.08$513.924.36%
$490.00Aug 14$11.45$10.15$21.60$468.40$511.604.40%
$495.00Aug 14$8.95$12.70$21.65$473.35$516.654.41%
$487.50Aug 14$12.80$9.00$21.80$465.70$509.304.44%
$485.00Aug 14$13.98$7.98$21.96$463.04$506.964.47%
$497.50Aug 14$7.93$14.13$22.06$475.44$519.564.49%
$482.50Aug 14$15.45$6.95$22.40$460.10$504.904.56%
$500.00Aug 14$7.00$15.75$22.75$477.25$522.754.63%
$480.00Aug 14$17.25$6.10$23.35$456.65$503.354.75%
$502.50Aug 14$6.07$17.48$23.55$478.95$526.054.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.48% of stock, avg 11.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$502.50$480.00Aug 14$6.07$6.10$12.17$467.83$514.67
$502.50$482.50Aug 14$6.07$6.95$13.02$469.48$515.52
$500.00$480.00Aug 14$7.00$6.10$13.10$466.90$513.10
$500.00$482.50Aug 14$7.00$6.95$13.95$468.55$513.95
$502.50$485.00Aug 14$6.07$7.98$14.05$470.95$516.55
$500.00$485.00Aug 14$7.00$7.98$14.98$470.02$514.98
$497.50$480.00Aug 14$7.93$6.10$14.03$465.97$511.53
$497.50$482.50Aug 14$7.93$6.95$14.88$467.62$512.38
$502.50$487.50Aug 14$6.07$9.00$15.07$472.43$517.57
$497.50$485.00Aug 14$7.93$7.98$15.91$469.09$513.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 0.63, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
405/408505/508Aug 14$0.97$1.5366%0.63$406.53$505.97
405/408510/512Aug 14$0.80$1.7073%0.47$406.70$510.80
405/408512/515Aug 14$0.71$1.7976%0.40$406.79$513.21
405/408508/510Aug 14$0.84$1.6670%0.51$406.66$508.34
405/408515/518Aug 14$0.62$1.8878%0.33$406.88$515.62
442/445505/508Aug 14$0.91$1.5964%0.57$444.09$505.91
445/448505/508Aug 14$0.94$1.5663%0.60$446.56$505.94
442/445510/512Aug 14$0.74$1.7670%0.42$444.26$510.74
445/448510/512Aug 14$0.77$1.7369%0.45$446.73$510.77
442/445512/515Aug 14$0.65$1.8573%0.35$444.35$513.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.15$9.8512%65.67
$540.00$550.00$560.00Aug 21$0.12$9.888%82.33
$420.00$430.00$440.00Sep 18$0.12$9.886%82.33
$550.00$560.00$570.00Aug 28$0.19$9.817%51.63
$560.00$570.00$580.00Aug 21$0.16$9.846%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.20$9.8012%49.00
$450.00$460.00$470.00Sep 18$0.10$9.906%99.00
$490.00$500.00$510.00Sep 18$0.14$9.866%70.43
$450.00$460.00$470.00Sep 25$0.23$9.776%42.48
$430.00$435.00$440.00Sep 4$0.05$4.953%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-16.77, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$455.001:2Sep 25-$36.39$23.61
$557.50$560.001:2Aug 14-$0.01$2.49
$575.00$580.001:2Aug 14-$0.04$4.96
$572.50$575.001:2Aug 14-$0.07$2.43
$552.50$555.001:2Aug 14-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$520.001:2Sep 4-$16.77$43.23
$422.50$420.001:2Aug 14$0.00$2.50
$417.50$415.001:2Aug 14-$0.03$2.47
$402.50$400.001:2Aug 14-$0.03$2.47
$397.50$395.001:2Aug 14-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 7.54%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$37.050.439.9%7.54%17.49%--46
$545.00Sep 25$35.400.4211.0%7.21%18.17%16
$535.00Sep 25$38.550.448.9%7.85%16.78%--28
$530.00Sep 25$40.250.457.9%8.20%16.11%113
$550.00Sep 25$34.000.4012.0%6.92%18.91%239
$560.00Sep 25$31.100.3814.0%6.33%20.35%--21
$505.00Sep 25$49.650.522.8%10.11%12.93%218
$570.00Sep 25$28.450.3616.1%5.79%21.85%--17
$500.00Sep 25$51.550.531.8%10.50%12.30%320
$580.00Sep 25$26.000.3418.1%5.29%23.39%--19

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 19,607
Total Puts 7,463
Put/Call Ratio 0.38
Net Difference 12,144

Prior's Put/Call Breakdown

Total Calls 9,486
Total Puts 3,027
Put/Call Ratio 0.32
Net Difference 6,459

Prior 7-Day Put/Call Summary

Total Calls 167,871
Total Puts 118,663
Average Put/Call Ratio 0.74
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