Tour v508
DELL
DELL TECHNOLOGIES IN C
$500.66 +3.34%
(8/13 10:20) ◀
|
Thursday, August 13, 2026 (10:25am)
January 2026
|
▶ (8/13 10:30)
◀ 8/13 10:25 ▶

Option Volume

Detail
ℹ
Current (08/13 10:25am) 62,194
Calls: 40,321 (65%)
Puts: 21,873 (35%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +122.49%
Calls: +139.36% (Calls)
Puts: +96.91% (Puts)
Prior 7-Day Total 326,296
Calls: 192,420 (59%)
Puts: 133,876 (41%)
Prior 7-Day Average 46,613
Calls: 27,488 (59%)
Puts: 19,125 (41%)
Current vs Prior 7-Day Avg +33.42%
Calls: +46.68%
Puts: +14.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:25am) $91.42M
Calls: $73.31M (80%)
Puts: $18.10M (20%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +90.53%
Calls: +82.71%
Puts: +130.49%
Prior 7-Day Total $443.41M
Calls: $360.98M (81%)
Puts: $82.43M (19%)
Prior 7-Day Average $63.34M
Calls: $51.57M (81%)
Puts: $11.78M (19%)
Current vs Prior 7-Day Avg +44.31%
Calls: +42.16%
Puts: +53.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:25am) 0.54
Prior (07/22) 0.66
Current vs Prior -17.74%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -29.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:25am) 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% | 9.14%9.14% | 22.19%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -37.11% | -20.59%-54.06% | -24.92%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -55.96% | -24.05%-54.06% | -24.92%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -37.11% | -20.59%-7.67% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 4.50%
Calls: 2.97% | 2.51%
Puts: 4.19% | 6.50%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -38.28% | +3.93%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -46.41% | -12.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($73.31M) vs puts ($18.10M). Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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
10:25BULLISHBULLISHBULLISH
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 331 of results (avg 5.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1899.85102.10$100.982.2%40.791.1K
$500.00Aug 2121.6522.20$21.922.5%1.4K0.535.5K
$480.00Sep 1863.0064.65$63.832.6%530.62459
$517.50Aug 143.803.90$3.852.6%2020.2664
$470.00Sep 1868.4070.25$69.332.7%1300.65950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 18118.20120.40$119.301.8%--0.7017
$580.00Sep 18102.90104.85$103.881.9%10.664
$560.00Sep 1888.4090.15$89.282.0%10.6117
$570.00Sep 1895.2597.35$96.302.2%10.6311
$500.00Aug 149.309.55$9.432.7%1.6K0.4841

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$467.50Aug 140.901.05$0.9815.3%1420.0888

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 1494.1097.90$96.004.0%--1.0073
$407.50Aug 1491.6095.40$93.504.1%--1.0014
$410.00Aug 1489.0592.90$90.984.2%21.0083
$412.50Aug 1486.7090.45$88.584.2%--1.0087
$415.00Aug 1484.5587.85$86.203.8%131.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 1477.3081.10$79.204.8%10.99--
$585.00Aug 1482.3585.75$84.054.0%10.99--
$575.00Aug 1472.3076.10$74.205.1%10.99--
$565.00Aug 1462.4066.15$64.285.8%10.98--
$592.50Aug 1489.8093.60$91.704.1%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 51.8K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 145.806.05$5.934.2%4.3K0.363.4K
$500.00Aug 149.9510.25$10.103.0%3.3K0.522.6K
$600.00Sep 1821.8522.70$22.283.8%2.3K0.305.6K
$600.00Aug 284.604.90$4.756.3%2.2K0.132.8K
$520.00Aug 143.203.35$3.284.6%1.9K0.231.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.781.93$1.868.1%2.5K0.14304
$500.00Aug 149.309.55$9.432.7%1.6K0.4841
$445.00Aug 140.080.38$0.23130.4%1.2K0.02916
$450.00Aug 140.200.44$0.3275.0%8470.03647
$465.00Aug 140.710.98$0.8531.8%4450.07239

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 8.7%, max 19.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2183.7%70.8%18.2%110776
$482.50Aug 14Aug 2184.4%71.5%18.0%43539
$497.50Aug 14Aug 2883.3%71.0%17.2%252256
$492.50Aug 14Aug 2883.2%71.3%16.7%239167
$485.00Aug 14Sep 2584.7%81.3%4.1%174848
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2185.4%71.7%19.1%6988
$487.50Aug 14Aug 2183.7%70.8%18.2%130124
$482.50Aug 14Aug 2184.4%71.5%18.0%13625
$497.50Aug 14Aug 2883.3%71.0%17.2%22229
$492.50Aug 14Aug 2183.2%71.2%17.0%12711

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 0.53, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.40$15.60$29.4080%0.53$439.40
$485.00$500.00Sep 25$6.93$8.07$6.9360%1.16$491.93
$550.00$560.00Sep 4$2.10$7.90$2.1038%3.76$552.10
$430.00$440.00Sep 18$6.20$3.80$6.2076%0.61$436.20
$580.00$590.00Sep 25$2.13$7.87$2.1336%3.69$582.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$445.00$440.00Sep 4$0.88$4.12$0.8826%4.68$444.12
$450.00$447.50Aug 21$0.25$2.25$0.2515%9.00$449.75
$512.50$510.00Aug 14$1.55$0.95$1.5568%0.61$510.95
$415.00$412.50Aug 28$0.14$2.36$0.1410%16.86$414.86
$497.50$495.00Aug 28$1.05$1.45$1.0545%1.38$496.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 1.07, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Aug 14$0.96$0.96$4.0495%0.24$595.96
$587.50$590.00Aug 14$0.58$0.58$1.9296%0.30$588.08
$572.50$575.00Aug 14$0.24$0.24$2.2697%0.11$572.74
$565.00$567.50Aug 14$0.12$0.12$2.3898%0.05$565.12
$515.00$520.00Sep 11$2.53$2.53$2.4749%1.02$517.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Sep 25$10.32$10.32$9.6856%1.07$489.68
$495.00$480.00Sep 4$7.45$7.45$7.5557%0.99$487.55
$450.00$435.00Sep 25$5.30$5.30$9.7070%0.55$444.70
$460.00$450.00Sep 25$4.22$4.22$5.7867%0.73$455.78
$490.00$480.00Sep 18$5.10$5.10$4.9059%1.04$484.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $11.28, cheapest $11.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Aug 14Aug 21$11.8783.3%70.8%
$490.00Aug 14Aug 21$11.4583.7%71.2%
$495.00Aug 14Aug 21$12.0383.5%71.1%
$492.50Aug 14Aug 21$11.9583.2%71.2%
$500.00Aug 14Aug 21$11.8283.5%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Aug 14Aug 21$11.4883.3%70.8%
$490.00Aug 14Aug 21$10.9983.7%71.2%
$495.00Aug 14Aug 21$11.4283.5%71.1%
$492.50Aug 14Aug 21$11.2883.2%71.2%
$500.00Aug 14Aug 21$11.7283.5%71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.90% of stock, avg 12.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 14$10.10$9.43$19.53$480.47$519.533.90%
$497.50Aug 14$11.38$8.20$19.58$477.92$517.083.91%
$502.50Aug 14$8.90$10.73$19.63$482.87$522.133.92%
$505.00Aug 14$7.80$12.03$19.83$485.17$524.833.96%
$495.00Aug 14$12.80$7.10$19.90$475.10$514.903.97%
$492.50Aug 14$14.20$6.10$20.30$472.20$512.804.05%
$507.50Aug 14$6.80$13.77$20.57$486.93$528.074.11%
$490.00Aug 14$15.80$5.28$21.08$468.92$511.084.21%
$510.00Aug 14$5.93$15.43$21.36$488.64$531.364.27%
$487.50Aug 14$17.60$4.47$22.07$465.43$509.574.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.08% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$490.00Aug 14$5.13$5.28$10.41$479.59$522.91
$512.50$492.50Aug 14$5.13$6.10$11.23$481.27$523.73
$510.00$490.00Aug 14$5.93$5.28$11.21$478.79$521.21
$510.00$492.50Aug 14$5.93$6.10$12.03$480.47$522.03
$507.50$490.00Aug 14$6.80$5.28$12.08$477.92$519.58
$512.50$495.00Aug 14$5.13$7.10$12.23$482.77$524.73
$507.50$492.50Aug 14$6.80$6.10$12.90$479.60$520.40
$510.00$495.00Aug 14$5.93$7.10$13.03$481.97$523.03
$507.50$495.00Aug 14$6.80$7.10$13.90$481.10$521.40
$505.00$490.00Aug 14$7.80$5.28$13.08$476.92$518.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 0.44, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442520/522Aug 14$0.76$1.7474%0.44$441.74$520.76
440/442518/520Aug 14$0.82$1.6871%0.49$441.68$518.32
440/442525/528Aug 14$0.61$1.8979%0.32$441.89$525.61
440/442522/525Aug 14$0.67$1.8377%0.37$441.83$523.17
440/442512/515Aug 14$0.95$1.5565%0.61$441.55$513.45
440/442515/518Aug 14$0.83$1.6768%0.50$441.67$515.83
405/408520/522Aug 14$0.62$1.8876%0.33$406.88$520.62
405/408518/520Aug 14$0.68$1.8273%0.37$406.82$518.18
405/408525/528Aug 14$0.47$2.0381%0.23$407.03$525.47
405/408522/525Aug 14$0.53$1.9779%0.27$406.97$523.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.28$9.7213%34.71
$540.00$550.00$560.00Aug 21$0.28$9.729%34.71
$560.00$570.00$580.00Sep 4$0.08$9.926%124.00
$570.00$580.00$590.00Sep 11$0.08$9.925%124.00
$550.00$560.00$570.00Aug 28$0.25$9.758%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Sep 25$0.13$9.876%75.92
$510.00$520.00$530.00Aug 21$0.57$9.4313%16.54
$430.00$440.00$450.00Sep 18$0.16$9.846%61.50
$500.00$505.00$510.00Aug 21$0.07$4.937%70.43
$460.00$470.00$480.00Sep 18$0.25$9.756%39.00

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 $--, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$565.00$567.501:2Aug 14$0.00$2.50
$575.00$580.001:2Aug 14-$0.01$4.99
$582.50$585.001:2Aug 14-$0.05$2.45
$567.50$570.001:2Aug 14-$0.10$2.40
$562.50$565.001:2Aug 14-$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$427.501:2Aug 14-$0.02$2.48
$417.50$415.001:2Aug 14-$0.03$2.47
$415.00$412.501:2Aug 14-$0.04$2.46
$427.50$425.001:2Aug 14-$0.06$2.44
$447.50$445.001:2Aug 14-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 8.21%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$41.100.467.9%8.21%16.07%--46
$535.00Sep 25$42.800.476.9%8.55%15.41%428
$530.00Sep 25$44.650.485.9%8.92%14.78%213
$550.00Sep 25$37.500.439.8%7.49%17.35%639
$560.00Sep 25$34.400.4111.8%6.87%18.72%221
$545.00Sep 25$39.150.448.9%7.82%16.68%16
$570.00Sep 25$32.050.3813.8%6.40%20.25%217
$520.00Sep 25$48.450.513.9%9.68%13.54%13
$525.00Sep 25$46.350.494.9%9.26%14.12%42
$580.00Sep 25$29.000.3615.8%5.79%21.64%--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 40,321
Total Puts 21,873
Put/Call Ratio 0.54
Net Difference 18,448

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 192,420
Total Puts 133,876
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