Tour v508
DELL
DELL TECHNOLOGIES IN C
$500.44 +3.29%
(8/13 10:00) ◀
|
Thursday, August 13, 2026 (10:05am)
January 2026
|
▶ (8/13 10:10)
◀ 8/13 10:05 ▶

Option Volume

Detail
ℹ
Current (08/13 10:05am) 48,344
Calls: 32,551 (67%)
Puts: 15,793 (33%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +72.95%
Calls: +93.24% (Calls)
Puts: +42.18% (Puts)
Prior 7-Day Total 312,137
Calls: 183,634 (59%)
Puts: 128,503 (41%)
Prior 7-Day Average 44,591
Calls: 26,233 (59%)
Puts: 18,357 (41%)
Current vs Prior 7-Day Avg +8.42%
Calls: +24.08%
Puts: -13.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:05am) $69.69M
Calls: $57.32M (82%)
Puts: $12.38M (18%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +45.26%
Calls: +42.85%
Puts: +57.57%
Prior 7-Day Total $417.87M
Calls: $340.35M (81%)
Puts: $77.51M (19%)
Prior 7-Day Average $59.70M
Calls: $48.62M (81%)
Puts: $11.07M (19%)
Current vs Prior 7-Day Avg +16.75%
Calls: +17.88%
Puts: +11.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:05am) 0.49
Prior (07/22) 0.66
Current vs Prior -26.42%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -36.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:05am) 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 4.44% | 9.45%9.45% | 22.37%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -32.95% | -17.87%-52.49% | -24.31%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -53.05% | -21.44%-52.49% | -24.31%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -32.95% | -17.87%-4.50% | -0.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.61% | 6.47%
Calls: 3.76% | 4.41%
Puts: 3.46% | 8.54%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -37.76% | +49.42%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -45.96% | +25.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($57.32M) vs puts ($12.38M). Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (32,551 calls vs 15,793 puts). P/C ratio dropping 26% - 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 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
10:05BULLISHBULLISHBULLISH
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 335 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1822.3022.70$22.501.8%2.2K0.305.6K
$510.00Aug 146.356.50$6.432.3%3.8K0.363.4K
$470.00Sep 1868.3069.95$69.132.4%700.64950
$485.00Aug 2837.8538.80$38.332.5%1480.61226
$420.00Sep 1899.15101.65$100.402.5%40.781.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18104.10105.80$104.951.6%10.664
$570.00Sep 1896.7098.45$97.581.8%10.6411
$560.00Sep 1889.2091.05$90.132.1%--0.6117
$600.00Sep 18119.30121.85$120.572.1%--0.7017
$530.00Sep 1869.1570.80$69.972.4%40.5317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.56, cheapest $0.35)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 140.340.36$0.355.7%7190.03647
$460.00Aug 140.740.83$0.7811.5%1680.06241

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 1493.2597.05$95.154.0%--1.0073
$407.50Aug 1490.8594.85$92.854.3%--1.0014
$410.00Aug 1488.4091.70$90.053.7%21.0083
$412.50Aug 1485.8589.25$87.553.9%--1.0087
$415.00Aug 1483.5086.80$85.153.9%101.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 1478.5081.85$80.184.2%10.99--
$585.00Aug 1483.5086.80$85.153.9%10.99--
$575.00Aug 1473.0076.85$74.935.1%10.99--
$592.50Aug 1490.7094.35$92.533.9%10.99--
$565.00Aug 1463.4066.90$65.155.4%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 41.2K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 146.356.50$6.432.3%3.8K0.363.4K
$500.00Aug 1410.4510.85$10.653.8%2.7K0.512.6K
$600.00Sep 1822.3022.70$22.501.8%2.2K0.305.6K
$600.00Aug 284.855.25$5.057.9%2.1K0.142.8K
$520.00Aug 143.653.80$3.724.0%1.7K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 142.302.37$2.343.0%2.4K0.16304
$445.00Aug 140.150.38$0.2785.2%1.2K0.02916
$450.00Aug 140.340.36$0.355.7%7190.03647
$465.00Aug 141.011.25$1.1321.2%4150.09239
$490.00Aug 145.906.10$6.003.3%3790.34318

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 12.2%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Aug 14Aug 2889.0%72.5%22.9%87167
$497.50Aug 14Aug 2889.2%72.8%22.6%161256
$482.50Aug 14Aug 2190.2%74.5%21.1%36539
$487.50Aug 14Aug 2189.3%74.4%20.0%91776
$475.00Aug 14Sep 2591.4%82.4%10.9%671.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2889.2%72.8%22.6%11429
$477.50Aug 14Aug 2190.4%74.5%21.3%2388
$482.50Aug 14Aug 2190.2%74.5%21.1%8525
$487.50Aug 14Aug 2189.3%74.4%20.0%70124
$492.50Aug 14Aug 2189.0%74.5%19.5%2611

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 0.54, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.20$15.80$29.2079%0.54$439.20
$430.00$440.00Sep 18$5.77$4.23$5.7775%0.73$435.77
$450.00$460.00Sep 18$5.22$4.78$5.2270%0.92$455.22
$550.00$560.00Sep 25$2.48$7.52$2.4842%3.03$552.48
$485.00$500.00Sep 25$7.10$7.90$7.1060%1.11$492.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$512.50Aug 14$1.14$1.36$1.1470%1.19$513.86
$505.00$500.00Aug 21$2.27$2.73$2.2751%1.20$502.73
$420.00$417.50Aug 28$0.15$2.35$0.1511%15.67$419.85
$412.50$410.00Aug 28$0.15$2.35$0.1510%15.67$412.35
$440.00$435.00Sep 4$1.12$3.88$1.1225%3.46$438.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 1.05, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Aug 14$0.80$0.80$4.2096%0.19$595.80
$572.50$575.00Aug 14$0.54$0.54$1.9696%0.28$573.04
$587.50$590.00Aug 14$0.48$0.48$2.0297%0.24$587.98
$545.00$547.50Aug 14$0.25$0.25$2.2594%0.11$545.25
$567.50$570.00Aug 14$0.10$0.10$2.4098%0.04$567.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Sep 25$10.25$10.25$9.7556%1.05$489.75
$450.00$435.00Sep 25$5.75$5.75$9.2570%0.62$444.25
$470.00$460.00Sep 25$4.78$4.78$5.2264%0.92$465.22
$495.00$480.00Sep 4$7.43$7.43$7.5756%0.98$487.57
$500.00$485.00Sep 11$7.65$7.65$7.3555%1.04$492.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $11.99, cheapest $11.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$11.5089.5%74.0%
$510.00Aug 14Aug 21$11.9589.4%74.3%
$487.50Aug 14Aug 21$11.0889.3%74.4%
$500.00Aug 14Aug 21$12.0589.3%74.6%
$497.50Aug 14Aug 21$11.9089.2%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$11.3389.5%74.0%
$510.00Aug 14Aug 21$11.6989.4%74.3%
$487.50Aug 14Aug 21$11.0589.3%74.4%
$500.00Aug 14Aug 21$12.1089.3%74.6%
$497.50Aug 14Aug 21$11.9389.2%74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.17% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 14$10.65$10.23$20.88$479.12$520.884.17%
$497.50Aug 14$11.93$9.05$20.98$476.52$518.484.19%
$502.50Aug 14$9.45$11.55$21.00$481.50$523.504.20%
$495.00Aug 14$13.33$7.95$21.28$473.72$516.284.25%
$505.00Aug 14$8.32$12.95$21.27$483.73$526.274.25%
$492.50Aug 14$14.63$6.93$21.56$470.94$514.064.31%
$507.50Aug 14$7.38$14.63$22.01$485.49$529.514.40%
$490.00Aug 14$16.25$6.00$22.25$467.75$512.254.45%
$510.00Aug 14$6.43$16.23$22.66$487.34$532.664.53%
$487.50Aug 14$18.17$5.18$23.35$464.15$510.854.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.33% of stock, avg 12.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Aug 14$5.65$6.00$11.65$478.35$524.15
$510.00$490.00Aug 14$6.43$6.00$12.43$477.57$522.43
$512.50$492.50Aug 14$5.65$6.93$12.58$479.92$525.08
$510.00$492.50Aug 14$6.43$6.93$13.36$479.14$523.36
$507.50$490.00Aug 14$7.38$6.00$13.38$476.62$520.88
$507.50$492.50Aug 14$7.38$6.93$14.31$478.19$521.81
$512.50$495.00Aug 14$5.65$7.95$13.60$481.40$526.10
$510.00$495.00Aug 14$6.43$7.95$14.38$480.62$524.38
$507.50$495.00Aug 14$7.38$7.95$15.33$479.67$522.83
$505.00$490.00Aug 14$8.32$6.00$14.32$475.68$519.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 0.67, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442512/515Aug 14$1.00$1.5064%0.67$441.50$513.50
440/442520/522Aug 14$0.77$1.7373%0.45$441.73$520.77
440/442525/528Aug 14$0.64$1.8678%0.34$441.86$525.64
440/442518/520Aug 14$0.81$1.6970%0.48$441.69$518.31
440/442522/525Aug 14$0.67$1.8376%0.37$441.83$523.17
440/442515/518Aug 14$0.87$1.6367%0.53$441.63$515.87
450/452512/515Aug 14$0.95$1.5563%0.61$451.55$513.45
450/452520/522Aug 14$0.72$1.7872%0.40$451.78$520.72
450/452525/528Aug 14$0.59$1.9177%0.31$451.91$525.59
430/432512/515Aug 14$0.85$1.6566%0.52$431.65$513.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Aug 21$0.27$9.739%36.04
$570.00$580.00$590.00Aug 21$0.09$9.915%110.11
$530.00$540.00$550.00Aug 21$0.37$9.6310%26.03
$570.00$580.00$590.00Sep 25$0.08$9.924%124.00
$540.00$550.00$560.00Sep 18$0.18$9.825%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.40$9.6013%24.00
$530.00$540.00$550.00Aug 21$0.30$9.7010%32.33
$520.00$550.00$580.00Sep 4$2.82$27.1818%9.64
$440.00$450.00$460.00Sep 18$0.19$9.816%51.63
$460.00$470.00$480.00Sep 18$0.24$9.766%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $--, 86 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$567.50$570.001:2Aug 14-$0.02$2.48
$575.00$580.001:2Aug 14-$0.03$4.97
$582.50$585.001:2Aug 14-$0.05$2.45
$562.50$565.001:2Aug 14-$0.12$2.38
$545.00$547.501:2Aug 14-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$432.50$430.001:2Aug 14$0.00$2.50
$407.50$405.001:2Aug 14-$0.01$2.49
$425.00$422.501:2Aug 14-$0.03$2.47
$417.50$415.001:2Aug 14-$0.03$2.47
$430.00$427.501:2Aug 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. 97 found (best yield 7.09%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Sep 25$35.500.4011.9%7.09%19.00%121
$550.00Sep 25$38.050.429.9%7.60%17.51%539
$545.00Sep 25$38.850.448.9%7.76%16.67%16
$530.00Sep 25$44.100.485.9%8.81%14.72%113
$540.00Sep 25$40.500.457.9%8.09%16.00%--46
$535.00Sep 25$42.300.466.9%8.45%15.36%328
$525.00Sep 25$45.950.494.9%9.18%14.09%22
$570.00Sep 25$31.450.3813.9%6.28%20.18%--17
$520.00Sep 25$48.050.503.9%9.60%13.51%13
$580.00Sep 25$28.850.3615.9%5.76%21.66%--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 32,551
Total Puts 15,793
Put/Call Ratio 0.49
Net Difference 16,758

Prior's Put/Call Breakdown

Total Calls 16,845
Total Puts 11,108
Put/Call Ratio 0.66
Net Difference 5,737

Prior 7-Day Put/Call Summary

Total Calls 183,634
Total Puts 128,503
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