Tour v508
DELL
DELL TECHNOLOGIES IN C
$500.49 +3.30%
(8/13 10:10) ◀
|
Thursday, August 13, 2026 (10:15am)
January 2026
|
▶ (8/13 10:20)
◀ 8/13 10:15 ▶

Option Volume

Detail
ℹ
Current (08/13 10:15am) 55,220
Calls: 36,693 (66%)
Puts: 18,527 (34%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +97.55%
Calls: +117.83% (Calls)
Puts: +66.79% (Puts)
Prior 7-Day Total 319,655
Calls: 188,272 (59%)
Puts: 131,383 (41%)
Prior 7-Day Average 45,665
Calls: 26,896 (59%)
Puts: 18,769 (41%)
Current vs Prior 7-Day Avg +20.92%
Calls: +36.43%
Puts: -1.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:15am) $83.75M
Calls: $67.56M (81%)
Puts: $16.19M (19%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +74.55%
Calls: +68.37%
Puts: +106.10%
Prior 7-Day Total $434.17M
Calls: $352.64M (81%)
Puts: $81.53M (19%)
Prior 7-Day Average $62.02M
Calls: $50.38M (81%)
Puts: $11.65M (19%)
Current vs Prior 7-Day Avg +35.02%
Calls: +34.11%
Puts: +39.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:15am) 0.50
Prior (07/22) 0.66
Current vs Prior -23.43%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -34.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:15am) 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 4.24% | 9.33%9.33% | 22.23%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -35.88% | -18.90%-53.08% | -24.78%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -55.10% | -22.43%-53.08% | -24.78%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -35.88% | -18.90%-5.70% | -0.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.53% | 5.12%
Calls: 3.44% | 4.67%
Puts: 3.62% | 5.57%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -39.14% | +18.24%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -47.16% | -0.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($67.56M) vs puts ($16.19M). Elevated premium activity with dollar volume up 75% vs prior. Above-average activity with volume up 98% vs prior. Bullish P/C ratio of 0.50.

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
10:15BULLISHBULLISHBULLISH
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 353 of results (avg 5.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1874.2075.65$74.931.9%30.68391
$420.00Sep 1899.65101.70$100.682.0%40.791.1K
$470.00Sep 1868.5069.95$69.222.1%760.65950
$480.00Sep 1863.0564.55$63.802.4%530.61459
$415.00Aug 1484.8586.95$85.902.4%101.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1895.9597.45$96.701.6%10.6311
$580.00Sep 18103.25105.05$104.151.7%10.664
$600.00Sep 18118.60121.00$119.802.0%--0.7017
$560.00Sep 1888.4590.40$89.432.2%--0.6117
$530.00Sep 1868.3570.15$69.252.6%40.5317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.43)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 140.400.45$0.4311.6%1730.04569
$460.00Aug 140.600.71$0.6616.7%1900.06241

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 1494.0097.05$95.533.2%--1.0073
$407.50Aug 1491.5094.55$93.033.3%--1.0014
$410.00Aug 1489.0091.95$90.483.3%21.0083
$412.50Aug 1486.5089.60$88.053.5%--1.0087
$415.00Aug 1484.8586.95$85.902.4%101.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 1477.8581.15$79.504.2%11.00--
$585.00Aug 1483.0586.15$84.603.7%10.99--
$575.00Aug 1473.0576.15$74.604.2%10.99--
$592.50Aug 1490.6093.65$92.133.3%10.98--
$565.00Aug 1463.6066.25$64.934.1%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 46.3K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 145.906.15$6.034.1%4.0K0.373.4K
$500.00Aug 1410.0010.35$10.183.4%3.0K0.522.6K
$600.00Sep 1821.7522.70$22.234.3%2.3K0.305.6K
$600.00Aug 284.705.00$4.856.2%2.1K0.132.8K
$520.00Aug 143.253.40$3.334.5%1.8K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.932.06$2.006.5%2.5K0.15304
$445.00Aug 140.150.40$0.2889.3%1.2K0.02916
$450.00Aug 140.200.45$0.3375.8%8440.03647
$465.00Aug 140.821.03$0.9322.6%4400.08239
$495.00Aug 147.307.55$7.433.4%4220.4070

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 8.8%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Aug 14Aug 2885.7%72.4%18.3%199167
$487.50Aug 14Aug 2186.1%72.8%18.2%93776
$482.50Aug 14Aug 2186.0%72.9%17.9%37539
$497.50Aug 14Aug 2885.3%72.3%17.9%205256
$485.00Aug 14Sep 2585.8%82.1%4.5%162848
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2186.7%73.1%18.7%5488
$487.50Aug 14Aug 2186.1%72.8%18.2%102124
$482.50Aug 14Aug 2186.0%72.9%17.9%12925
$497.50Aug 14Aug 2885.3%72.3%17.9%21629
$492.50Aug 14Aug 2185.7%72.7%17.8%10311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 0.52, avg 3.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.58$15.42$29.5879%0.52$439.58
$485.00$500.00Sep 25$7.17$7.83$7.1760%1.09$492.17
$450.00$460.00Sep 18$5.64$4.36$5.6470%0.77$455.64
$570.00$580.00Sep 18$2.35$7.65$2.3536%3.26$572.35
$500.00$510.00Sep 18$4.28$5.72$4.2855%1.34$504.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$512.50Aug 14$1.65$0.85$1.6570%0.52$513.35
$440.00$437.50Aug 21$0.20$2.30$0.2012%11.50$439.80
$510.00$507.50Aug 14$1.48$1.02$1.4863%0.69$508.52
$410.00$405.00Sep 4$0.70$4.30$0.7016%6.14$409.30
$450.00$447.50Aug 21$0.31$2.19$0.3116%7.06$449.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 1.02, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Aug 14$0.82$0.82$4.1896%0.20$595.82
$587.50$590.00Aug 14$0.58$0.58$1.9296%0.30$588.08
$545.00$547.50Aug 14$0.17$0.17$2.3394%0.07$545.17
$542.50$545.00Aug 14$0.18$0.18$2.3293%0.08$542.68
$532.50$535.00Aug 14$0.24$0.24$2.2688%0.11$532.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Sep 25$10.08$10.08$9.9256%1.02$489.92
$450.00$435.00Sep 25$5.94$5.94$9.0670%0.66$444.06
$495.00$480.00Sep 4$7.42$7.42$7.5856%0.98$487.58
$480.00$470.00Sep 25$4.87$4.87$5.1361%0.95$475.13
$480.00$470.00Sep 18$4.83$4.83$5.1762%0.93$475.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $11.53, cheapest $11.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Aug 14Aug 21$11.9585.7%72.7%
$495.00Aug 14Aug 21$12.1585.2%72.4%
$490.00Aug 14Aug 21$11.6385.5%72.8%
$500.00Aug 14Aug 21$12.3085.0%72.5%
$497.50Aug 14Aug 21$12.1285.3%72.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Aug 14Aug 21$11.5385.7%72.7%
$495.00Aug 14Aug 21$11.6285.2%72.4%
$490.00Aug 14Aug 21$11.3585.5%72.8%
$500.00Aug 14Aug 21$11.8285.0%72.5%
$497.50Aug 14Aug 21$11.8685.3%72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.98% of stock, avg 12.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 14$10.18$9.73$19.91$480.09$519.913.98%
$497.50Aug 14$11.48$8.52$20.00$477.50$517.504.00%
$502.50Aug 14$8.95$11.05$20.00$482.50$522.504.00%
$495.00Aug 14$12.90$7.43$20.33$474.67$515.334.06%
$505.00Aug 14$7.88$12.45$20.33$484.67$525.334.06%
$507.50Aug 14$6.88$13.90$20.78$486.72$528.284.15%
$492.50Aug 14$14.50$6.45$20.95$471.55$513.454.19%
$510.00Aug 14$6.03$15.38$21.41$488.59$531.414.28%
$490.00Aug 14$16.10$5.50$21.60$468.40$511.604.32%
$512.50Aug 14$5.23$17.30$22.53$489.97$535.034.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.14% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Aug 14$5.23$5.50$10.73$479.27$523.23
$510.00$490.00Aug 14$6.03$5.50$11.53$478.47$521.53
$512.50$492.50Aug 14$5.23$6.45$11.68$480.82$524.18
$510.00$492.50Aug 14$6.03$6.45$12.48$480.02$522.48
$507.50$490.00Aug 14$6.88$5.50$12.38$477.62$519.88
$512.50$495.00Aug 14$5.23$7.43$12.66$482.34$525.16
$507.50$492.50Aug 14$6.88$6.45$13.33$479.17$520.83
$510.00$495.00Aug 14$6.03$7.43$13.46$481.54$523.46
$507.50$495.00Aug 14$6.88$7.43$14.31$480.69$521.81
$505.00$490.00Aug 14$7.88$5.50$13.38$476.62$518.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 0.45, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442522/525Aug 14$0.78$1.7275%0.45$441.72$523.28
440/442518/520Aug 14$0.92$1.5870%0.58$441.58$518.42
440/442525/528Aug 14$0.70$1.8078%0.39$441.80$525.70
440/442515/518Aug 14$0.98$1.5266%0.64$441.52$515.98
440/442512/515Aug 14$1.05$1.4563%0.72$441.45$513.55
440/442520/522Aug 14$0.81$1.6972%0.48$441.69$520.81
425/428522/525Aug 14$0.54$1.9678%0.28$426.96$523.04
425/428518/520Aug 14$0.68$1.8272%0.37$426.82$518.18
425/428525/528Aug 14$0.46$2.0480%0.23$427.04$525.46
425/428515/518Aug 14$0.74$1.7669%0.42$426.76$515.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Sep 18$0.07$9.936%141.86
$540.00$550.00$560.00Aug 21$0.27$9.739%36.04
$570.00$580.00$590.00Sep 4$0.08$9.925%124.00
$550.00$560.00$570.00Sep 4$0.11$9.896%89.91
$540.00$550.00$560.00Sep 18$0.10$9.905%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$550.00$580.00Sep 4$2.70$27.3018%10.11
$530.00$540.00$550.00Aug 21$0.26$9.7411%37.46
$440.00$450.00$460.00Sep 18$0.17$9.836%57.82
$410.00$420.00$430.00Sep 18$0.17$9.835%57.82
$570.00$580.00$590.00Aug 21$0.21$9.795%46.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.01, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$572.50$575.001:2Aug 14-$0.05$2.45
$582.50$585.001:2Aug 14-$0.05$2.45
$565.00$567.501:2Aug 14-$0.07$2.43
$567.50$570.001:2Aug 14-$0.08$2.42
$562.50$565.001:2Aug 14-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$437.50$435.001:2Aug 14-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 8.51%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Sep 25$42.600.476.9%8.51%15.41%428
$550.00Sep 25$37.500.439.9%7.49%17.38%639
$545.00Sep 25$39.100.448.9%7.81%16.71%16
$530.00Sep 25$44.450.485.9%8.88%14.78%213
$540.00Sep 25$40.850.457.9%8.16%16.06%--46
$525.00Sep 25$46.350.494.9%9.26%14.16%22
$520.00Sep 25$48.300.513.9%9.65%13.55%13
$560.00Sep 25$34.400.4011.9%6.87%18.76%221
$570.00Sep 25$31.600.3813.9%6.31%20.20%--17
$580.00Sep 25$29.000.3615.9%5.79%21.68%--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 36,693
Total Puts 18,527
Put/Call Ratio 0.50
Net Difference 18,166

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 188,272
Total Puts 131,383
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