Tour v508
DELL
DELL TECHNOLOGIES IN C
$497.18 +2.62%
(8/13 09:50) ◀
|
Thursday, August 13, 2026 (9:55am)
January 2026
|
▶ (8/13 10:00)
◀ 8/13 09:55 ▶

Option Volume

Detail
ℹ
Current (08/13 9:55am) 41,827
Calls: 28,176 (67%)
Puts: 13,651 (33%)
Prior (07/22) 24,485
Calls: 14,502 (59%)
Puts: 9,983 (41%)
Current vs Prior +70.83%
Calls: +94.29% (Calls)
Puts: +36.74% (Puts)
Prior 7-Day Total 306,307
Calls: 179,784 (59%)
Puts: 126,523 (41%)
Prior 7-Day Average 43,758
Calls: 25,683 (59%)
Puts: 18,074 (41%)
Current vs Prior 7-Day Avg -4.41%
Calls: +9.70%
Puts: -24.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 9:55am) $57.89M
Calls: $46.56M (80%)
Puts: $11.33M (20%)
Prior (07/22) $37.49M
Calls: $30.61M (82%)
Puts: $6.88M (18%)
Current vs Prior +54.42%
Calls: +52.12%
Puts: +64.64%
Prior 7-Day Total $409.84M
Calls: $333.27M (81%)
Puts: $76.57M (19%)
Prior 7-Day Average $58.55M
Calls: $47.61M (81%)
Puts: $10.94M (19%)
Current vs Prior 7-Day Avg -1.12%
Calls: -2.20%
Puts: +3.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 9:55am) 0.48
Prior (07/22) 0.69
Current vs Prior -29.62%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -36.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 9:55am) 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 4,177,853
Calls: 1,634,094 (44%)
Puts: 2,081,481 (56%)
Prior 7-Day Average 596,836
Calls: 233,442 (44%)
Puts: 297,354 (56%)
Current vs Prior 7-Day Avg +21.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.48% | 9.16%9.16% | 22.17%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -32.26% | -20.37%-53.93% | -24.99%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -52.57% | -23.84%-53.93% | -24.99%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -32.26% | -20.37%-7.41% | -1.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.30% | 7.32%
Calls: 3.76% | 5.67%
Puts: 4.85% | 8.97%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -25.86% | +69.05%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -35.63% | +41.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($46.56M) vs puts ($11.33M). Elevated premium activity with dollar volume up 54% vs prior. Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (28,176 calls vs 13,651 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 327 of results (avg 5.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 143.203.25$3.231.5%1.5K0.231.1K
$460.00Sep 1872.3573.90$73.132.1%30.67391
$400.00Sep 18112.05114.85$113.452.5%80.8214.5K
$470.00Sep 1866.4568.35$67.402.8%660.64950
$490.00Sep 1856.5058.15$57.332.9%120.58345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18104.85106.75$105.801.8%10.674
$560.00Sep 1890.0591.95$91.002.1%--0.6217
$570.00Sep 1897.1099.30$98.202.2%10.6411
$580.00Sep 497.35100.35$98.853.0%20.711
$530.00Sep 1869.5571.80$70.683.2%40.5417

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. 201 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1496.70100.05$98.383.4%41.0046
$405.00Aug 1491.7095.05$93.383.6%--1.0073
$410.00Aug 1486.7090.05$88.383.8%21.0083
$412.50Aug 1484.2087.55$85.883.9%--1.0087
$415.00Aug 1481.6085.10$83.354.2%101.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 1465.2068.95$67.085.6%11.00--
$575.00Aug 1475.1078.50$76.804.4%11.00--
$580.00Aug 1480.1083.50$81.804.2%11.00--
$585.00Aug 1485.1088.50$86.803.9%11.00--
$592.50Aug 1492.6096.00$94.303.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 32.4K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 145.555.75$5.653.5%3.5K0.353.4K
$500.00Aug 149.309.65$9.483.7%2.4K0.502.6K
$520.00Aug 143.203.25$3.231.5%1.5K0.231.1K
$500.00Aug 2120.9522.00$21.484.9%1.1K0.525.5K
$530.00Aug 141.641.79$1.728.7%1.0K0.141.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 142.732.98$2.868.7%2.3K0.18304
$445.00Aug 140.250.50$0.3865.8%1.2K0.03916
$450.00Aug 140.250.80$0.53103.8%5510.04647
$465.00Aug 141.361.50$1.439.8%4090.10239
$400.00Sep 1813.2013.95$13.585.5%3980.171.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 13.9%, max 25.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2889.6%72.3%23.9%124256
$492.50Aug 14Aug 2890.1%73.0%23.4%84167
$482.50Aug 14Aug 2191.5%74.2%23.3%30539
$487.50Aug 14Aug 2190.6%74.3%21.9%80776
$475.00Aug 14Sep 2592.5%81.7%13.1%621.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$472.50Aug 14Aug 2193.3%74.6%25.0%63129
$477.50Aug 14Aug 2192.6%74.6%24.1%1988
$497.50Aug 14Aug 2889.6%72.3%23.9%10429
$495.00Aug 14Aug 2889.8%72.8%23.4%322208
$482.50Aug 14Aug 2191.5%74.2%23.3%8125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 1.17, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$500.00Sep 25$6.92$8.08$6.9259%1.17$491.92
$440.00$450.00Sep 18$5.67$4.33$5.6772%0.76$445.67
$550.00$560.00Sep 18$2.63$7.37$2.6341%2.80$552.63
$570.00$580.00Sep 25$2.32$7.68$2.3237%3.31$572.32
$520.00$530.00Sep 18$3.48$6.52$3.4849%1.87$523.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$497.50Aug 28$0.93$1.57$0.9348%1.69$499.07
$477.50$475.00Aug 21$0.57$1.93$0.5733%3.39$476.93
$490.00$485.00Aug 28$1.85$3.15$1.8542%1.70$488.15
$450.00$447.50Aug 28$0.40$2.10$0.4022%5.25$449.60
$412.50$410.00Aug 28$0.10$2.40$0.1010%24.00$412.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 0.60, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$572.50$575.00Aug 14$0.54$0.54$1.9696%0.28$573.04
$587.50$590.00Aug 14$0.38$0.38$2.1297%0.18$587.88
$545.00$547.50Aug 14$0.19$0.19$2.3194%0.08$545.19
$567.50$570.00Aug 14$0.10$0.10$2.4098%0.04$567.60
$560.00$562.50Aug 14$0.10$0.10$2.4098%0.04$560.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$435.00Sep 25$5.65$5.65$9.3569%0.60$444.35
$480.00$470.00Sep 18$5.00$5.00$5.0061%1.00$475.00
$440.00$430.00Sep 18$3.60$3.60$6.4073%0.56$436.40
$470.00$460.00Sep 25$4.50$4.50$5.5064%0.82$465.50
$460.00$450.00Sep 18$4.10$4.10$5.9067%0.69$455.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $11.82, cheapest $11.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$11.5791.1%74.2%
$487.50Aug 14Aug 21$11.4190.6%74.3%
$500.00Aug 14Aug 21$12.0090.0%74.1%
$492.50Aug 14Aug 21$11.5790.1%74.2%
$495.00Aug 14Aug 21$11.8589.8%74.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$11.1291.1%74.2%
$500.00Aug 14Aug 21$11.4890.0%74.1%
$492.50Aug 14Aug 21$11.0790.1%74.2%
$495.00Aug 14Aug 21$11.3589.8%74.2%
$505.00Aug 14Aug 21$11.3290.1%74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.21% of stock, avg 12.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 14$10.65$10.30$20.95$476.55$518.454.21%
$500.00Aug 14$9.48$11.60$21.08$478.92$521.084.24%
$495.00Aug 14$11.98$9.15$21.13$473.87$516.134.25%
$502.50Aug 14$8.35$12.98$21.33$481.17$523.834.29%
$492.50Aug 14$13.38$8.03$21.41$471.09$513.914.31%
$505.00Aug 14$7.33$14.48$21.81$483.19$526.814.39%
$490.00Aug 14$14.88$7.03$21.91$468.09$511.914.41%
$507.50Aug 14$6.43$15.85$22.28$485.22$529.784.48%
$487.50Aug 14$16.42$6.10$22.52$464.98$510.024.53%
$510.00Aug 14$5.65$17.58$23.23$486.77$533.234.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.36% of stock, avg 12.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 14$5.65$6.10$11.75$475.75$521.75
$510.00$490.00Aug 14$5.65$7.03$12.68$477.32$522.68
$507.50$487.50Aug 14$6.43$6.10$12.53$474.97$520.03
$507.50$490.00Aug 14$6.43$7.03$13.46$476.54$520.96
$510.00$492.50Aug 14$5.65$8.03$13.68$478.82$523.68
$507.50$492.50Aug 14$6.43$8.03$14.46$478.04$521.96
$505.00$487.50Aug 14$7.33$6.10$13.43$474.07$518.43
$505.00$490.00Aug 14$7.33$7.03$14.36$475.64$519.36
$505.00$492.50Aug 14$7.33$8.03$15.36$477.14$520.36
$510.00$495.00Aug 14$5.65$9.15$14.80$480.20$524.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.47, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442520/522Aug 14$0.80$1.7074%0.47$441.70$520.80
445/448520/522Aug 14$0.74$1.7673%0.42$446.76$520.74
462/465520/522Aug 14$0.87$1.6368%0.53$464.13$520.87
440/442510/512Aug 14$1.01$1.4962%0.68$441.49$511.01
440/442512/515Aug 14$0.92$1.5865%0.58$441.58$513.42
440/442515/518Aug 14$0.81$1.6968%0.48$441.69$515.81
452/455520/522Aug 14$0.71$1.7972%0.40$454.29$520.71
468/470520/522Aug 14$0.90$1.6064%0.56$469.10$520.90
465/468520/522Aug 14$0.85$1.6566%0.52$466.65$520.85
472/475520/522Aug 14$1.00$1.5060%0.67$474.00$521.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 33.48, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.29$9.7112%33.48
$480.00$490.00$500.00Sep 18$0.07$9.936%141.86
$540.00$550.00$560.00Aug 21$0.25$9.759%39.00
$530.00$540.00$550.00Sep 18$0.10$9.906%99.00
$420.00$430.00$440.00Sep 18$0.09$9.915%110.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.32$9.6812%30.25
$450.00$460.00$470.00Sep 18$0.15$9.856%65.67
$530.00$540.00$550.00Aug 21$0.38$9.6210%25.32
$400.00$410.00$420.00Sep 18$0.11$9.895%89.91
$450.00$455.00$460.00Aug 28$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-14.31, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$580.001:2Aug 14-$0.01$4.99
$567.50$570.001:2Aug 14-$0.02$2.48
$580.00$582.501:2Aug 14$0.00$2.50
$560.00$562.501:2Aug 14-$0.05$2.45
$565.00$567.501:2Aug 14-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$520.001:2Sep 4-$14.31$45.69
$407.50$405.001:2Aug 14-$0.02$2.48
$402.50$400.001:2Aug 14-$0.02$2.48
$417.50$415.001:2Aug 14-$0.03$2.47
$410.00$407.501:2Aug 14-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 8.04%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$39.950.458.6%8.04%16.65%--46
$530.00Sep 25$43.500.476.6%8.75%15.35%113
$550.00Sep 25$36.700.4210.6%7.38%18.01%239
$520.00Sep 25$47.300.504.6%9.51%14.10%13
$535.00Sep 25$41.200.467.6%8.29%15.89%328
$525.00Sep 25$45.100.485.6%9.07%14.67%12
$545.00Sep 25$37.900.439.6%7.62%17.24%16
$560.00Sep 25$33.250.4012.6%6.69%19.32%--21
$510.00Sep 25$51.350.532.6%10.33%12.91%1--
$505.00Sep 25$53.200.541.6%10.70%12.27%218

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 28,176
Total Puts 13,651
Put/Call Ratio 0.48
Net Difference 14,525

Prior's Put/Call Breakdown

Total Calls 14,502
Total Puts 9,983
Put/Call Ratio 0.69
Net Difference 4,519

Prior 7-Day Put/Call Summary

Total Calls 179,784
Total Puts 126,523
Average Put/Call Ratio 0.76
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