Tour v508
DELL
DELL TECHNOLOGIES IN C
$496.33 +2.44%
(8/13 09:55) ◀
|
Thursday, August 13, 2026 (10:00am)
January 2026
|
▶ (8/13 10:05)
◀ 8/13 10:00 ▶

Option Volume

Detail
ℹ
Current (08/13 10:00am) 44,777
Calls: 30,108 (67%)
Puts: 14,669 (33%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +186.01% (Calls)
Puts: -0.87% (Puts)
Prior 7-Day Total 309,187
Calls: 181,702 (59%)
Puts: 127,485 (41%)
Prior 7-Day Average 44,169
Calls: 25,957 (59%)
Puts: 18,212 (41%)
Current vs Prior 7-Day Avg +1.38%
Calls: +15.99%
Puts: -19.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:00am) $60.71M
Calls: $48.54M (80%)
Puts: $12.17M (20%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +589.37%
Puts: +142.80%
Prior 7-Day Total $415.05M
Calls: $338.38M (82%)
Puts: $76.67M (18%)
Prior 7-Day Average $59.29M
Calls: $48.34M (82%)
Puts: $10.95M (18%)
Current vs Prior 7-Day Avg +2.38%
Calls: +0.41%
Puts: +11.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:00am) 0.49
Prior 1.00
Current vs Prior -51.28%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -36.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:00am) 725,530
Calls: 334,248 (46%)
Puts: 391,282 (54%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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% | 9.21%9.21% | 22.16%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -32.33% | -20.01%-53.73% | -25.00%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -52.62% | -23.49%-53.73% | -25.00%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -32.33% | -20.01%-6.99% | -1.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.27% | 7.46%
Calls: 4.35% | 6.66%
Puts: 4.19% | 8.25%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -26.38% | +72.29%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -36.08% | +44.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($48.54M) vs puts ($12.17M). Extreme bullish P/C ratio of 0.49 - heavy call buying (30,108 calls vs 14,669 puts). P/C ratio dropping 51% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:00BULLISHBULLISHBULLISH
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 324 of results (avg 6.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1871.6073.10$72.352.1%30.67391
$470.00Sep 1866.0067.60$66.802.4%670.64950
$500.00Sep 1851.7053.10$52.402.7%3240.551.7K
$480.00Sep 1860.8062.45$61.632.7%490.60459
$410.00Sep 18103.65106.80$105.233.0%20.814.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18105.80107.85$106.821.9%10.664
$570.00Sep 1898.00100.10$99.052.1%10.6411
$560.00Sep 1890.5593.10$91.822.8%--0.6217
$580.00Sep 498.10101.00$99.552.9%20.711
$530.00Aug 2848.9050.60$49.753.4%10.643

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. 204 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1495.4099.00$97.203.7%41.0046
$405.00Aug 1490.1594.00$92.084.2%--1.0073
$407.50Aug 1487.9091.50$89.704.0%--1.0014
$412.50Aug 1482.7586.50$84.634.4%--1.0087
$415.00Aug 1480.2084.00$82.104.6%100.99334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 1466.2070.10$68.155.7%11.00--
$575.00Aug 1476.1579.70$77.934.6%11.00--
$580.00Aug 1481.1585.00$83.084.6%11.00--
$585.00Aug 1486.1089.70$87.904.1%11.00--
$592.50Aug 1493.6097.50$95.554.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 34.5K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 145.205.45$5.334.7%3.6K0.323.4K
$500.00Aug 148.859.20$9.023.9%2.5K0.462.6K
$520.00Aug 142.873.05$2.966.1%1.6K0.201.1K
$500.00Aug 2120.3521.60$20.986.0%1.2K0.505.5K
$530.00Aug 141.511.64$1.588.2%1.1K0.121.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 142.883.15$3.019.0%2.3K0.20304
$445.00Aug 140.250.50$0.3865.8%1.2K0.03916
$450.00Aug 140.250.79$0.52103.8%5670.04647
$465.00Aug 141.461.59$1.538.5%4120.11239
$400.00Sep 1813.1514.20$13.687.7%3990.171.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 13.8%, max 25.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2890.3%72.6%24.4%148256
$492.50Aug 14Aug 2889.8%73.2%22.6%85167
$482.50Aug 14Aug 2190.9%74.2%22.5%36539
$487.50Aug 14Aug 2190.2%73.7%22.4%90776
$470.00Aug 14Sep 2593.6%81.6%14.7%1261.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$472.50Aug 14Aug 2192.7%73.7%25.7%73129
$477.50Aug 14Aug 2192.1%73.7%25.0%2188
$497.50Aug 14Aug 2889.9%72.6%23.8%10729
$495.00Aug 14Aug 2889.4%73.0%22.6%330208
$482.50Aug 14Aug 2190.9%74.2%22.5%8225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 1.26, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$500.00Sep 25$6.63$8.37$6.6359%1.26$491.63
$490.00$500.00Sep 18$4.30$5.70$4.3058%1.33$494.30
$550.00$560.00Sep 18$2.60$7.40$2.6041%2.85$552.60
$550.00$560.00Sep 4$2.23$7.77$2.2337%3.48$552.23
$430.00$440.00Sep 18$6.23$3.77$6.2375%0.61$436.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$507.50Aug 14$1.55$0.95$1.5568%0.61$508.45
$435.00$432.50Aug 21$0.17$2.33$0.1711%13.71$434.83
$412.50$410.00Aug 28$0.18$2.32$0.1810%12.89$412.32
$447.50$445.00Aug 21$0.35$2.15$0.3516%6.14$447.15
$462.50$460.00Aug 14$0.17$2.33$0.179%13.71$462.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 0.59, 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
$567.50$570.00Aug 14$0.10$0.10$2.4098%0.04$567.60
$550.00$552.50Aug 14$0.15$0.15$2.3596%0.06$550.15
$512.50$515.00Aug 14$0.68$0.68$1.8272%0.37$513.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$435.00Sep 25$5.55$5.55$9.4569%0.59$444.45
$430.00$420.00Sep 18$3.45$3.45$6.5575%0.53$426.55
$490.00$480.00Sep 18$5.20$5.20$4.8057%1.08$484.80
$480.00$470.00Sep 18$4.85$4.85$5.1560%0.94$475.15
$460.00$450.00Sep 25$4.22$4.22$5.7866%0.73$455.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $11.72, cheapest $10.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$485.00Aug 14Aug 21$10.9390.8%74.0%
$487.50Aug 14Aug 21$11.2790.2%73.7%
$490.00Aug 14Aug 21$11.4190.2%74.0%
$492.50Aug 14Aug 21$11.6889.8%73.9%
$497.50Aug 14Aug 21$11.8590.3%75.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$485.00Aug 14Aug 21$10.8590.8%74.0%
$490.00Aug 14Aug 21$11.3590.2%74.0%
$492.50Aug 14Aug 21$11.5089.8%73.9%
$495.00Aug 14Aug 21$11.6289.4%74.2%
$497.50Aug 14Aug 21$11.7089.9%75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.22% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 14$10.23$10.73$20.96$476.54$518.464.22%
$495.00Aug 14$11.50$9.48$20.98$474.02$515.984.23%
$500.00Aug 14$9.02$12.03$21.05$478.95$521.054.24%
$492.50Aug 14$12.80$8.38$21.18$471.32$513.684.27%
$502.50Aug 14$7.95$13.45$21.40$481.10$523.904.31%
$490.00Aug 14$14.27$7.35$21.62$468.38$511.624.36%
$505.00Aug 14$6.98$15.02$22.00$483.00$527.004.43%
$487.50Aug 14$15.78$6.38$22.16$465.34$509.664.46%
$507.50Aug 14$6.10$16.85$22.95$484.55$530.454.62%
$485.00Aug 14$17.52$5.58$23.10$461.90$508.104.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.35% of stock, avg 12.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 14$6.10$5.58$11.68$473.32$519.18
$507.50$487.50Aug 14$6.10$6.38$12.48$475.02$519.98
$505.00$485.00Aug 14$6.98$5.58$12.56$472.44$517.56
$505.00$487.50Aug 14$6.98$6.38$13.36$474.14$518.36
$507.50$490.00Aug 14$6.10$7.35$13.45$476.55$520.95
$505.00$490.00Aug 14$6.98$7.35$14.33$475.67$519.33
$502.50$485.00Aug 14$7.95$5.58$13.53$471.47$516.03
$502.50$487.50Aug 14$7.95$6.38$14.33$473.17$516.83
$507.50$492.50Aug 14$6.10$8.38$14.48$478.02$521.98
$502.50$490.00Aug 14$7.95$7.35$15.30$474.70$517.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 0.58, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442512/515Aug 14$0.92$1.5868%0.58$441.58$513.42
440/442520/522Aug 14$0.66$1.8476%0.36$441.84$520.66
440/442510/512Aug 14$0.94$1.5665%0.60$441.56$510.94
440/442518/520Aug 14$0.71$1.7974%0.40$441.79$518.21
440/442508/510Aug 14$1.01$1.4961%0.68$441.49$508.51
445/448512/515Aug 14$0.86$1.6467%0.52$446.64$513.36
440/442515/518Aug 14$0.76$1.7471%0.44$441.74$515.76
452/455512/515Aug 14$0.87$1.6366%0.53$454.13$513.37
462/465512/515Aug 14$0.99$1.5160%0.66$464.01$513.49
445/448520/522Aug 14$0.60$1.9076%0.32$446.90$520.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Aug 21$0.06$9.947%165.67
$530.00$540.00$550.00Aug 21$0.25$9.7510%39.00
$520.00$530.00$540.00Sep 18$0.07$9.936%141.86
$570.00$580.00$590.00Aug 21$0.12$9.885%82.33
$560.00$570.00$580.00Sep 4$0.20$9.806%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.08$9.9211%124.00
$520.00$550.00$580.00Sep 4$2.51$27.4918%10.95
$450.00$460.00$470.00Sep 25$0.14$9.866%70.43
$510.00$520.00$530.00Aug 21$0.52$9.4813%18.23
$440.00$450.00$460.00Sep 18$0.17$9.836%57.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.02, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$567.50$570.001:2Aug 14-$0.02$2.48
$580.00$582.501:2Aug 14-$0.03$2.47
$562.50$565.001:2Aug 14-$0.12$2.38
$557.50$560.001:2Aug 14-$0.13$2.37
$582.50$585.001:2Aug 14-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$422.501:2Aug 14-$0.02$2.48
$402.50$400.001:2Aug 14-$0.02$2.48
$407.50$405.001:2Aug 14-$0.02$2.48
$440.00$437.501:2Aug 14-$0.05$2.45
$417.50$415.001:2Aug 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 8.00%, avg 4.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$39.700.458.8%8.00%16.80%--46
$535.00Sep 25$41.250.467.8%8.31%16.10%328
$525.00Sep 25$44.900.495.8%9.05%14.82%22
$545.00Sep 25$38.050.439.8%7.67%17.47%16
$560.00Sep 25$33.450.4012.8%6.74%19.57%121
$530.00Sep 25$43.050.476.8%8.67%15.46%113
$550.00Sep 25$36.350.4210.8%7.32%18.14%239
$520.00Sep 25$46.850.504.8%9.44%14.21%13
$570.00Sep 25$30.650.3814.8%6.18%21.02%--17
$510.00Sep 25$50.950.532.8%10.27%13.02%1--

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 30,108
Total Puts 14,669
Put/Call Ratio 0.49
Net Difference 15,439

Prior's Put/Call Breakdown

Total Calls 10,527
Total Puts 14,798
Put/Call Ratio 1.00
Net Difference -4,271

Prior 7-Day Put/Call Summary

Total Calls 181,702
Total Puts 127,485
Average Put/Call Ratio 0.77
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