Tour v508
DELL
DELL TECHNOLOGIES IN C
$497.35 +2.65%
(8/13 10:05) ◀
|
Thursday, August 13, 2026 (10:10am)
January 2026
|
▶ (8/13 10:15)
◀ 8/13 10:10 ▶

Option Volume

Detail
ℹ
Current (08/13 10:10am) 52,295
Calls: 34,746 (66%)
Puts: 17,549 (34%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +87.08%
Calls: +106.27% (Calls)
Puts: +57.99% (Puts)
Prior 7-Day Total 315,704
Calls: 186,077 (59%)
Puts: 129,627 (41%)
Prior 7-Day Average 45,100
Calls: 26,582 (59%)
Puts: 18,518 (41%)
Current vs Prior 7-Day Avg +15.95%
Calls: +30.71%
Puts: -5.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:10am) $77.01M
Calls: $60.82M (79%)
Puts: $16.19M (21%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +60.51%
Calls: +51.58%
Puts: +106.10%
Prior 7-Day Total $426.85M
Calls: $349.13M (82%)
Puts: $77.72M (18%)
Prior 7-Day Average $60.98M
Calls: $49.88M (82%)
Puts: $11.10M (18%)
Current vs Prior 7-Day Avg +26.29%
Calls: +21.94%
Puts: +45.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:10am) 0.51
Prior (07/22) 0.66
Current vs Prior -23.41%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -33.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:10am) 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 4.30% | 9.02%9.02% | 22.18%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -34.96% | -21.59%-54.64% | -24.95%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -54.46% | -25.00%-54.64% | -24.95%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -34.96% | -21.59%-8.82% | -1.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.22% | 8.55%
Calls: 3.97% | 9.28%
Puts: 4.47% | 7.83%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -27.24% | +97.46%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -36.83% | +65.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($60.82M) vs puts ($16.19M). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 87% vs prior. Bullish P/C ratio of 0.51.

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
10:10BULLISHBULLISHBULLISH
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 329 of results (avg 5.9%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1872.1573.80$72.972.3%30.67391
$490.00Sep 1856.5557.90$57.222.4%130.57345
$470.00Sep 1866.5068.25$67.382.6%740.64950
$410.00Sep 25107.00110.00$108.502.8%10.801
$430.00Sep 1890.6093.30$91.952.9%4300.751.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1890.4092.45$91.432.2%--0.6117
$482.50Aug 144.304.40$4.352.3%1240.2725
$580.00Sep 18105.15107.65$106.402.3%10.664
$570.00Sep 1897.45100.05$98.752.6%10.6411
$580.00Sep 497.55100.95$99.253.4%20.711

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. 210 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1495.7598.85$97.303.2%41.0046
$405.00Aug 1490.7093.85$92.283.4%--1.0073
$407.50Aug 1488.3091.35$89.823.4%--1.0014
$412.50Aug 1483.3086.40$84.853.7%--1.0087
$415.00Aug 1480.8583.85$82.353.6%101.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Aug 1455.7059.20$57.456.1%11.00--
$565.00Aug 1465.7569.10$67.435.0%11.00--
$575.00Aug 1475.5579.05$77.304.5%11.00--
$580.00Aug 1480.5584.05$82.304.3%11.00--
$585.00Aug 1485.5589.20$87.384.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 39.7K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 145.005.30$5.155.8%3.8K0.323.4K
$500.00Aug 148.659.00$8.824.0%2.9K0.472.6K
$520.00Aug 142.722.94$2.837.8%1.7K0.201.1K
$500.00Aug 2120.6521.85$21.255.6%1.3K0.515.5K
$530.00Aug 141.501.55$1.533.3%1.1K0.121.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 142.452.67$2.568.6%2.4K0.18304
$445.00Aug 140.150.47$0.31103.2%1.2K0.03916
$450.00Aug 140.200.45$0.3375.8%8320.03647
$465.00Aug 141.031.44$1.2333.3%4200.10239
$400.00Sep 1812.9014.10$13.508.9%4050.171.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 10.5%, max 21.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2187.4%72.6%20.5%37539
$487.50Aug 14Aug 2187.2%72.7%20.0%93776
$492.50Aug 14Aug 2886.5%72.1%19.9%95167
$497.50Aug 14Aug 2886.5%72.2%19.9%177256
$475.00Aug 14Sep 2588.3%81.9%7.7%681.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2188.7%73.2%21.2%2788
$472.50Aug 14Aug 2188.9%73.4%21.1%110129
$482.50Aug 14Aug 2187.4%72.6%20.5%12925
$497.50Aug 14Aug 2886.5%72.2%19.9%14229
$487.50Aug 14Aug 2186.9%72.7%19.6%102124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 0.57, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$28.70$16.30$28.7080%0.57$438.70
$485.00$500.00Sep 25$6.80$8.20$6.8060%1.21$491.80
$500.00$510.00Sep 18$3.70$6.30$3.7055%1.70$503.70
$550.00$560.00Sep 11$2.27$7.73$2.2739%3.41$552.27
$475.00$485.00Sep 25$4.82$5.18$4.8262%1.07$479.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$522.50Aug 14$1.67$0.83$1.6785%0.50$523.33
$437.50$435.00Aug 21$0.12$2.38$0.1211%19.83$437.38
$482.50$480.00Aug 21$0.75$1.75$0.7537%2.33$481.75
$450.00$447.50Aug 21$0.27$2.23$0.2717%8.26$449.73
$462.50$460.00Aug 21$0.45$2.05$0.4524%4.56$462.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.62, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$572.50$575.00Aug 14$0.64$0.64$1.8695%0.34$573.14
$587.50$590.00Aug 14$0.58$0.58$1.9296%0.30$588.08
$520.00$525.00Aug 28$2.15$2.15$2.8558%0.75$522.15
$545.00$550.00Sep 11$2.10$2.10$2.9059%0.72$547.10
$567.50$570.00Aug 14$0.10$0.10$2.4098%0.04$567.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$435.00Sep 25$5.72$5.72$9.2869%0.62$444.28
$495.00$480.00Sep 4$7.50$7.50$7.5056%1.00$487.50
$460.00$450.00Sep 25$4.28$4.28$5.7266%0.75$455.72
$440.00$430.00Sep 18$3.62$3.62$6.3872%0.57$436.38
$470.00$460.00Sep 25$4.50$4.50$5.5064%0.82$465.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $11.26, cheapest $11.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$11.8587.9%72.6%
$487.50Aug 14Aug 21$11.1787.2%72.7%
$485.00Aug 14Aug 21$11.1587.1%73.0%
$497.50Aug 14Aug 21$12.1086.5%72.7%
$490.00Aug 14Aug 21$11.6486.8%73.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$11.4586.9%72.6%
$487.50Aug 14Aug 21$11.0086.9%72.7%
$485.00Aug 14Aug 21$10.8387.1%73.0%
$497.50Aug 14Aug 21$11.6386.5%72.7%
$490.00Aug 14Aug 21$11.3586.8%73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 4.04% of stock, avg 12.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 14$10.00$10.07$20.07$477.43$517.574.04%
$495.00Aug 14$11.33$8.93$20.26$474.74$515.264.07%
$500.00Aug 14$8.82$11.40$20.22$479.78$520.224.07%
$492.50Aug 14$12.65$7.78$20.43$472.07$512.934.11%
$502.50Aug 14$7.78$12.88$20.66$481.84$523.164.15%
$490.00Aug 14$14.28$6.73$21.01$468.99$511.014.22%
$505.00Aug 14$6.80$14.30$21.10$483.90$526.104.24%
$507.50Aug 14$5.93$16.02$21.95$485.55$529.454.41%
$487.50Aug 14$16.18$5.83$22.01$465.49$509.514.43%
$485.00Aug 14$17.73$5.00$22.73$462.27$507.734.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.21% of stock, avg 12.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 14$5.15$5.83$10.98$476.52$520.98
$507.50$487.50Aug 14$5.93$5.83$11.76$475.74$519.26
$510.00$490.00Aug 14$5.15$6.73$11.88$478.12$521.88
$507.50$490.00Aug 14$5.93$6.73$12.66$477.34$520.16
$505.00$487.50Aug 14$6.80$5.83$12.63$474.87$517.63
$505.00$490.00Aug 14$6.80$6.73$13.53$476.47$518.53
$510.00$492.50Aug 14$5.15$7.78$12.93$479.57$522.93
$507.50$492.50Aug 14$5.93$7.78$13.71$478.79$521.21
$505.00$492.50Aug 14$6.80$7.78$14.58$477.92$519.58
$502.50$487.50Aug 14$7.78$5.83$13.61$473.89$516.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.59, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442515/518Aug 14$0.93$1.5770%0.59$441.57$515.93
440/442520/522Aug 14$0.77$1.7376%0.45$441.73$520.77
440/442518/520Aug 14$0.82$1.6873%0.49$441.68$518.32
440/442510/512Aug 14$1.03$1.4764%0.70$441.47$511.03
440/442512/515Aug 14$0.94$1.5667%0.60$441.56$513.44
400/402515/518Aug 14$0.69$1.8173%0.38$401.81$515.69
425/428515/518Aug 14$0.69$1.8173%0.38$426.81$515.69
400/402520/522Aug 14$0.53$1.9779%0.27$401.97$520.53
430/432515/518Aug 14$0.68$1.8273%0.37$431.82$515.68
425/428520/522Aug 14$0.53$1.9778%0.27$426.97$520.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.20$9.8010%49.00
$510.00$520.00$530.00Aug 21$0.37$9.6313%26.03
$550.00$560.00$570.00Aug 21$0.11$9.897%89.91
$530.00$540.00$550.00Sep 18$0.06$9.945%165.67
$460.00$470.00$480.00Sep 18$0.11$9.896%89.91
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 18$0.11$9.896%89.91
$520.00$550.00$580.00Sep 4$2.75$27.2518%9.91
$460.00$470.00$480.00Sep 18$0.20$9.806%49.00
$460.00$470.00$480.00Sep 25$0.18$9.826%54.56
$450.00$460.00$470.00Sep 25$0.22$9.786%44.45

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 $--, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$567.50$570.001:2Aug 14-$0.02$2.48
$582.50$585.001:2Aug 14-$0.05$2.45
$562.50$565.001:2Aug 14-$0.16$2.34
$557.50$560.001:2Aug 14-$0.19$2.31
$565.00$567.501:2Aug 14-$0.23$2.27
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
$417.50$415.001:2Aug 14-$0.03$2.47
$415.00$412.501:2Aug 14-$0.04$2.46
$440.00$437.501:2Aug 14-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.75%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$545.00Sep 25$38.550.449.6%7.75%17.33%16
$540.00Sep 25$40.200.458.6%8.08%16.66%--46
$535.00Sep 25$41.950.467.6%8.43%16.00%428
$530.00Sep 25$43.450.486.6%8.74%15.30%213
$550.00Sep 25$36.900.4210.6%7.42%18.01%639
$525.00Sep 25$45.300.495.6%9.11%14.67%22
$560.00Sep 25$33.700.4012.6%6.78%19.37%221
$570.00Sep 25$31.100.3814.6%6.25%20.86%--17
$580.00Sep 25$28.650.3616.6%5.76%22.38%--19
$520.00Sep 25$47.000.504.5%9.45%14.00%13

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 34,746
Total Puts 17,549
Put/Call Ratio 0.51
Net Difference 17,197

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 186,077
Total Puts 129,627
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