Tour v508
DELL
DELL TECHNOLOGIES IN C
$499.66 +3.13%
(8/13 10:15) ◀
|
Thursday, August 13, 2026 (10:20am)
January 2026
|
▶ (8/13 10:25)
◀ 8/13 10:20 ▶

Option Volume

Detail
ℹ
Current (08/13 10:20am) 58,936
Calls: 38,894 (66%)
Puts: 20,042 (34%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +110.84%
Calls: +130.89% (Calls)
Puts: +80.43% (Puts)
Prior 7-Day Total 322,580
Calls: 190,219 (59%)
Puts: 132,361 (41%)
Prior 7-Day Average 46,082
Calls: 27,174 (59%)
Puts: 18,908 (41%)
Current vs Prior 7-Day Avg +27.89%
Calls: +43.13%
Puts: +5.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:20am) $86.25M
Calls: $69.17M (80%)
Puts: $17.09M (20%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +79.77%
Calls: +72.38%
Puts: +117.55%
Prior 7-Day Total $440.91M
Calls: $359.37M (82%)
Puts: $81.53M (18%)
Prior 7-Day Average $62.99M
Calls: $51.34M (82%)
Puts: $11.65M (18%)
Current vs Prior 7-Day Avg +36.94%
Calls: +34.72%
Puts: +46.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:20am) 0.52
Prior (07/22) 0.66
Current vs Prior -21.86%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -32.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:20am) 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 4.16% | 8.98%8.98% | 21.96%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -37.08% | -21.95%-54.85% | -25.68%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -55.94% | -25.35%-54.85% | -25.68%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -37.08% | -21.95%-9.24% | -2.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.82% | 7.44%
Calls: 4.59% | 8.24%
Puts: 5.05% | 6.64%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -16.90% | +71.82%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -27.84% | +44.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($69.17M) vs puts ($17.09M). Elevated premium activity with dollar volume up 80% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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
10:20BULLISHBULLISHBULLISH
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 284 of results (avg 6.0%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1853.0054.10$53.552.1%3630.551.7K
$400.00Sep 18113.20115.70$114.452.2%120.8314.5K
$460.00Sep 1872.9075.20$74.053.1%30.67391
$410.00Sep 25108.75112.40$110.583.3%10.801
$470.00Sep 1867.3069.60$68.453.4%1300.64950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1895.7098.15$96.932.5%10.6411
$580.00Sep 18103.10105.75$104.432.5%10.664
$560.00Sep 1888.4091.15$89.783.1%--0.6117
$470.00Sep 1835.8537.05$36.453.3%370.36595
$530.00Sep 1868.1570.60$69.383.5%40.5317

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. 212 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 1498.20102.00$100.103.8%41.0046
$405.00Aug 1493.2097.00$95.104.0%--1.0073
$407.50Aug 1490.7594.50$92.634.0%--1.0014
$410.00Aug 1488.2592.00$90.134.2%21.0083
$412.50Aug 1485.7589.50$87.634.3%--1.0087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 1478.1581.95$80.054.7%10.99--
$585.00Aug 1483.1586.95$85.054.5%10.99--
$575.00Aug 1473.1576.95$75.055.1%10.99--
$592.50Aug 1490.6594.45$92.554.1%10.98--
$565.00Aug 1463.2067.00$65.105.8%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 45.0K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 145.405.75$5.586.3%4.2K0.353.4K
$500.00Aug 149.409.75$9.573.7%3.2K0.512.6K
$520.00Aug 143.003.15$3.084.9%1.9K0.221.1K
$500.00Aug 2121.0522.65$21.857.3%1.4K0.525.5K
$480.00Aug 1422.1023.85$22.987.6%1.3K0.81558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.942.11$2.038.4%2.5K0.15304
$445.00Aug 140.150.39$0.2788.9%1.2K0.02916
$450.00Aug 140.200.44$0.3275.0%8440.03647
$500.00Aug 149.6510.15$9.905.1%7630.4941
$465.00Aug 140.821.18$1.0036.0%4430.08239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 9.0%, max 19.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2184.7%71.5%18.5%41539
$492.50Aug 14Aug 2884.0%71.6%17.3%217167
$487.50Aug 14Aug 2184.2%72.0%16.9%106776
$497.50Aug 14Aug 2883.3%71.3%16.9%220256
$485.00Aug 14Sep 2584.9%81.4%4.2%168848
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2185.4%71.3%19.7%5788
$482.50Aug 14Aug 2184.7%71.5%18.5%13325
$492.50Aug 14Aug 2184.0%70.9%18.5%12311
$487.50Aug 14Aug 2184.2%72.0%16.9%130124
$497.50Aug 14Aug 2883.3%71.3%16.9%21729

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 0.53, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.50$15.50$29.5080%0.53$439.50
$485.00$500.00Sep 25$7.02$7.98$7.0260%1.14$492.02
$550.00$560.00Sep 11$2.27$7.73$2.2740%3.41$552.27
$490.00$500.00Sep 11$4.26$5.74$4.2658%1.35$494.26
$550.00$560.00Sep 4$2.25$7.75$2.2538%3.44$552.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$512.50Aug 14$1.40$1.10$1.4072%0.79$513.60
$410.00$405.00Sep 4$0.48$4.52$0.4816%9.42$409.52
$420.00$415.00Sep 4$0.71$4.29$0.7119%6.04$419.29
$482.50$480.00Aug 21$0.68$1.82$0.6835%2.68$481.82
$455.00$452.50Aug 21$0.28$2.22$0.2818%7.93$454.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 0.60, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$587.50$590.00Aug 14$0.58$0.58$1.9296%0.30$588.08
$545.00$550.00Sep 11$2.31$2.31$2.6959%0.86$547.31
$555.00$557.50Aug 14$0.20$0.20$2.3096%0.09$555.20
$535.00$540.00Sep 4$2.17$2.17$2.8357%0.77$537.17
$565.00$567.50Aug 14$0.11$0.11$2.3998%0.05$565.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$435.00Sep 25$5.65$5.65$9.3570%0.60$444.35
$480.00$470.00Sep 18$5.13$5.13$4.8761%1.05$474.87
$495.00$480.00Sep 4$7.47$7.47$7.5356%0.99$487.53
$460.00$450.00Sep 18$4.13$4.13$5.8767%0.70$455.87
$450.00$440.00Sep 18$3.75$3.75$6.2570%0.60$446.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $11.38, cheapest $11.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Aug 14Aug 21$11.5884.0%70.9%
$495.00Aug 14Aug 21$11.9084.4%71.6%
$490.00Aug 14Aug 21$11.6884.1%71.4%
$500.00Aug 14Aug 21$12.2884.3%71.9%
$497.50Aug 14Aug 21$12.1583.3%71.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$492.50Aug 14Aug 21$11.4384.0%70.9%
$495.00Aug 14Aug 21$11.4584.4%71.6%
$490.00Aug 14Aug 21$11.0584.1%71.4%
$500.00Aug 14Aug 21$11.9384.3%71.9%
$497.50Aug 14Aug 21$11.5983.3%71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.90% of stock, avg 12.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 14$9.57$9.90$19.47$480.53$519.473.90%
$497.50Aug 14$10.90$8.68$19.58$477.92$517.083.92%
$502.50Aug 14$8.45$11.25$19.70$482.80$522.203.94%
$495.00Aug 14$12.30$7.55$19.85$475.15$514.853.97%
$505.00Aug 14$7.40$12.63$20.03$484.97$525.034.01%
$492.50Aug 14$13.95$6.55$20.50$472.00$513.004.10%
$507.50Aug 14$6.43$14.25$20.68$486.82$528.184.14%
$490.00Aug 14$15.30$5.58$20.88$469.12$510.884.18%
$510.00Aug 14$5.58$15.95$21.53$488.47$531.534.31%
$487.50Aug 14$17.02$4.83$21.85$465.65$509.354.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.08% of stock, avg 12.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Aug 14$4.83$5.58$10.41$479.59$522.91
$510.00$490.00Aug 14$5.58$5.58$11.16$478.84$521.16
$512.50$492.50Aug 14$4.83$6.55$11.38$481.12$523.88
$510.00$492.50Aug 14$5.58$6.55$12.13$480.37$522.13
$507.50$490.00Aug 14$6.43$5.58$12.01$477.99$519.51
$507.50$492.50Aug 14$6.43$6.55$12.98$479.52$520.48
$512.50$495.00Aug 14$4.83$7.55$12.38$482.62$524.88
$510.00$495.00Aug 14$5.58$7.55$13.13$481.87$523.13
$505.00$490.00Aug 14$7.40$5.58$12.98$477.02$517.98
$507.50$495.00Aug 14$6.43$7.55$13.98$481.02$521.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 0.57, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442520/522Aug 14$0.91$1.5974%0.57$441.59$520.91
440/442522/525Aug 14$0.80$1.7077%0.47$441.70$523.30
440/442515/518Aug 14$1.01$1.4968%0.68$441.49$516.01
440/442512/515Aug 14$1.09$1.4165%0.77$441.41$513.59
440/442510/512Aug 14$1.16$1.3461%0.87$441.34$511.16
450/460580/590Sep 18$6.83$3.1733%2.15$453.17$586.83
440/442518/520Aug 14$0.88$1.6271%0.54$441.62$518.38
440/450580/590Sep 18$6.45$3.5536%1.82$443.55$586.45
425/430545/550Aug 28$2.30$2.7055%0.85$427.70$547.30
425/430540/545Aug 28$2.38$2.6253%0.91$427.62$542.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Aug 28$0.07$9.938%141.86
$560.00$570.00$580.00Sep 11$0.08$9.925%124.00
$560.00$570.00$580.00Sep 4$0.11$9.896%89.91
$550.00$560.00$570.00Aug 21$0.25$9.758%39.00
$430.00$440.00$450.00Sep 18$0.14$9.866%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.41$9.5913%23.39
$520.00$530.00$540.00Aug 21$0.44$9.5612%21.73
$400.00$410.00$420.00Sep 18$0.12$9.885%82.33
$520.00$550.00$580.00Sep 4$2.88$27.1218%9.42
$555.00$565.00$575.00Aug 14$0.07$9.933%141.86

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, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$555.00$557.501:2Aug 14-$0.01$2.49
$575.00$580.001:2Aug 14-$0.01$4.99
$565.00$567.501:2Aug 14-$0.02$2.48
$572.50$575.001:2Aug 14-$0.05$2.45
$582.50$585.001:2Aug 14-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$422.50$420.001:2Aug 14-$0.01$2.49
$407.50$405.001:2Aug 14-$0.01$2.49
$410.00$407.501:2Aug 14-$0.02$2.48
$417.50$415.001:2Aug 14-$0.03$2.47
$432.50$430.001:2Aug 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. 99 found (best yield 8.16%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$40.750.468.1%8.16%16.23%--46
$545.00Sep 25$39.100.449.1%7.83%16.90%16
$560.00Sep 25$34.200.4112.1%6.84%18.92%221
$530.00Sep 25$44.300.486.1%8.87%14.94%213
$550.00Sep 25$37.200.4310.1%7.45%17.52%639
$535.00Sep 25$42.200.477.1%8.45%15.52%428
$525.00Sep 25$45.950.495.1%9.20%14.27%22
$520.00Sep 25$47.850.514.1%9.58%13.65%13
$570.00Sep 25$31.450.3814.1%6.29%20.37%--17
$580.00Sep 25$29.000.3616.1%5.80%21.88%--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 38,894
Total Puts 20,042
Put/Call Ratio 0.52
Net Difference 18,852

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 190,219
Total Puts 132,361
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