Tour v508
DELL
DELL TECHNOLOGIES IN C
$503.70 +3.96%
(8/13 10:25) ◀
|
Thursday, August 13, 2026 (10:30am)
January 2026
|
▶ (8/13 10:35)
◀ 8/13 10:30 ▶

Option Volume

Detail
ℹ
Current (08/13 10:30am) 64,186
Calls: 41,402 (65%)
Puts: 22,784 (35%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +129.62%
Calls: +145.78% (Calls)
Puts: +105.11% (Puts)
Prior 7-Day Total 329,554
Calls: 193,847 (59%)
Puts: 135,707 (41%)
Prior 7-Day Average 47,079
Calls: 27,692 (59%)
Puts: 19,386 (41%)
Current vs Prior 7-Day Avg +36.34%
Calls: +49.51%
Puts: +17.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:30am) $97.90M
Calls: $80.06M (82%)
Puts: $17.84M (18%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +104.05%
Calls: +99.53%
Puts: +127.16%
Prior 7-Day Total $448.57M
Calls: $365.13M (81%)
Puts: $83.45M (19%)
Prior 7-Day Average $64.08M
Calls: $52.16M (81%)
Puts: $11.92M (19%)
Current vs Prior 7-Day Avg +52.77%
Calls: +53.48%
Puts: +49.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:30am) 0.55
Prior (07/22) 0.66
Current vs Prior -16.55%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -28.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:30am) 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 4.17% | 9.08%9.08% | 22.06%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -37.04% | -21.11%-54.36% | -25.34%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -55.91% | -24.54%-54.36% | -25.34%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -37.04% | -21.11%-8.27% | -1.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.57% | 6.70%
Calls: 3.37% | 5.35%
Puts: 3.77% | 8.05%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -38.45% | +54.73%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -46.56% | +29.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($80.06M) vs puts ($17.84M). Massive premium surge with dollar volume up 104% vs prior. Dollar volume significantly above 7-day average (53% higher). Unusually high activity with volume up 130% vs prior - elevated interest.

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
10:30BULLISHBULLISHBULLISH
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 333 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1870.1071.60$70.852.1%1310.65950
$415.00Aug 1487.6089.80$88.702.5%131.00334
$490.00Sep 1859.5061.00$60.252.5%610.59345
$430.00Sep 1894.4096.85$95.632.6%4330.761.2K
$500.00Aug 1411.5511.85$11.702.6%3.4K0.572.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 18116.60118.55$117.571.7%--0.7017
$580.00Sep 18101.00103.15$102.082.1%10.654
$570.00Sep 1893.6595.85$94.752.3%10.6311
$510.00Aug 1413.3513.70$13.522.6%3020.598
$480.00Sep 1839.9541.15$40.553.0%580.38248

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
$405.00Aug 1496.55100.20$98.383.7%--1.0073
$415.00Aug 1487.6089.80$88.702.5%131.00334
$420.00Aug 1481.5085.05$83.284.3%31.0083
$412.50Aug 1489.1592.75$90.954.0%--1.0087
$425.00Aug 1476.5080.30$78.404.8%11.0067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 1460.0063.45$61.735.6%11.00--
$575.00Aug 1469.8073.65$71.725.4%11.00--
$580.00Aug 1474.9078.75$76.835.0%11.00--
$585.00Aug 1479.5083.10$81.304.4%11.00--
$592.50Aug 1487.4591.10$89.284.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 53.2K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 146.857.20$7.035.0%4.3K0.413.4K
$500.00Aug 1411.5511.85$11.702.6%3.4K0.572.6K
$600.00Sep 1822.9023.50$23.202.6%2.4K0.305.6K
$600.00Aug 284.905.40$5.159.7%2.2K0.142.8K
$520.00Aug 143.854.05$3.955.1%2.0K0.271.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.451.56$1.517.3%2.5K0.12304
$500.00Aug 148.008.30$8.153.7%1.6K0.4341
$445.00Aug 140.080.37$0.23126.1%1.2K0.02916
$450.00Aug 140.100.42$0.26123.1%8500.02647
$495.00Aug 145.906.20$6.055.0%4470.3570

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 8.1%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2884.3%70.9%18.9%253256
$482.50Aug 14Aug 2184.4%72.2%16.9%43539
$492.50Aug 14Aug 2883.9%71.8%16.9%240167
$487.50Aug 14Aug 2184.0%72.1%16.6%110776
$485.00Aug 14Sep 2584.7%81.4%4.1%174848
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2884.3%70.9%18.9%22529
$482.50Aug 14Aug 2184.4%72.2%16.9%14825
$487.50Aug 14Aug 2184.0%72.1%16.6%132124
$492.50Aug 14Aug 2183.9%72.0%16.6%12911
$480.00Aug 14Sep 2585.3%81.4%4.8%351148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 0.50, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.95$15.05$29.9580%0.50$439.95
$590.00$600.00Sep 18$1.80$8.20$1.8032%4.56$591.80
$550.00$560.00Sep 25$2.90$7.10$2.9043%2.45$552.90
$580.00$590.00Sep 25$2.22$7.78$2.2236%3.50$582.22
$450.00$460.00Sep 18$5.73$4.27$5.7371%0.75$455.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$405.00Sep 4$0.35$4.65$0.3516%13.29$409.65
$445.00$440.00Sep 4$0.92$4.08$0.9225%4.43$444.08
$480.00$477.50Aug 21$0.55$1.95$0.5531%3.55$479.45
$515.00$512.50Aug 14$1.45$1.05$1.4566%0.72$513.55
$500.00$497.50Aug 21$0.93$1.57$0.9345%1.69$499.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 1.04, avg 0.44)

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
$557.50$560.00Aug 14$0.16$0.16$2.3496%0.07$557.66
$565.00$567.50Aug 14$0.12$0.12$2.3898%0.05$565.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Sep 25$10.18$10.18$9.8256%1.04$489.82
$480.00$470.00Sep 18$4.85$4.85$5.1562%0.94$475.15
$495.00$480.00Sep 4$7.10$7.10$7.9057%0.90$487.90
$460.00$450.00Sep 25$4.17$4.17$5.8368%0.72$455.83
$450.00$440.00Sep 18$3.70$3.70$6.3071%0.59$446.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $12.26, cheapest $11.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 14Aug 21$11.6884.4%71.5%
$497.50Aug 14Aug 21$11.7084.3%71.8%
$495.00Aug 14Aug 21$11.4084.0%71.7%
$492.50Aug 14Aug 21$11.2483.9%72.0%
$515.00Aug 14Aug 28$19.3384.9%73.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 14Aug 21$11.4884.4%71.5%
$497.50Aug 14Aug 21$11.6284.3%71.8%
$495.00Aug 14Aug 21$11.4384.0%71.7%
$492.50Aug 14Aug 21$11.0383.9%72.0%
$515.00Aug 14Aug 28$19.0484.9%73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.92% of stock, avg 12.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$505.00Aug 14$9.13$10.60$19.73$485.27$524.733.92%
$502.50Aug 14$10.38$9.43$19.81$482.69$522.313.93%
$500.00Aug 14$11.70$8.15$19.85$480.15$519.853.94%
$507.50Aug 14$8.02$12.08$20.10$487.40$527.603.99%
$497.50Aug 14$13.08$7.08$20.16$477.34$517.664.00%
$510.00Aug 14$7.03$13.52$20.55$489.45$530.554.08%
$495.00Aug 14$14.63$6.05$20.68$474.32$515.684.11%
$492.50Aug 14$16.18$5.20$21.38$471.12$513.884.24%
$512.50Aug 14$6.10$15.48$21.58$490.92$534.084.28%
$515.00Aug 14$5.30$16.93$22.23$492.77$537.234.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.08% of stock, avg 12.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$515.00$492.50Aug 14$5.30$5.20$10.50$482.00$525.50
$515.00$495.00Aug 14$5.30$6.05$11.35$483.65$526.35
$512.50$492.50Aug 14$6.10$5.20$11.30$481.20$523.80
$512.50$495.00Aug 14$6.10$6.05$12.15$482.85$524.65
$515.00$497.50Aug 14$5.30$7.08$12.38$485.12$527.38
$512.50$497.50Aug 14$6.10$7.08$13.18$484.32$525.68
$510.00$492.50Aug 14$7.03$5.20$12.23$480.27$522.23
$510.00$495.00Aug 14$7.03$6.05$13.08$481.92$523.08
$510.00$497.50Aug 14$7.03$7.08$14.11$483.39$524.11
$515.00$500.00Aug 14$5.30$8.15$13.45$486.55$528.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 0.37, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442525/528Aug 14$0.68$1.8276%0.37$441.82$525.68
440/442528/530Aug 14$0.61$1.8978%0.32$441.89$528.11
440/442515/518Aug 14$0.97$1.5363%0.63$441.53$515.97
440/442518/520Aug 14$0.88$1.6267%0.54$441.62$518.38
440/442520/522Aug 14$0.80$1.7070%0.47$441.70$520.80
440/442522/525Aug 14$0.71$1.7973%0.40$441.79$523.21
415/418525/528Aug 14$0.59$1.9178%0.31$416.91$525.59
415/418528/530Aug 14$0.52$1.9880%0.26$416.98$528.02
415/418515/518Aug 14$0.88$1.6265%0.54$416.62$515.88
415/418518/520Aug 14$0.79$1.7168%0.46$416.71$518.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 10.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.26$9.7411%37.46
$480.00$490.00$500.00Sep 18$0.06$9.946%165.67
$580.00$590.00$600.00Sep 4$0.06$9.945%165.67
$550.00$560.00$570.00Sep 25$0.05$9.955%199.00
$570.00$580.00$590.00Aug 28$0.14$9.866%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$550.00$580.00Sep 4$2.65$27.3518%10.32
$510.00$520.00$530.00Aug 21$0.45$9.5514%21.22
$450.00$460.00$470.00Sep 25$0.08$9.926%124.00
$500.00$510.00$520.00Sep 18$0.13$9.876%75.92
$450.00$460.00$470.00Sep 18$0.14$9.866%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.01, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$575.00$580.001:2Aug 14-$0.01$4.99
$565.00$567.501:2Aug 14-$0.02$2.48
$582.50$585.001:2Aug 14-$0.05$2.45
$557.50$560.001:2Aug 14-$0.14$2.36
$600.00$602.501:2Aug 14-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$422.50$420.001:2Aug 14$0.00$2.50
$430.00$427.501:2Aug 14-$0.01$2.49
$432.50$430.001:2Aug 14-$0.04$2.46
$427.50$425.001:2Aug 14-$0.06$2.44
$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. 97 found (best yield 7.98%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$545.00Sep 25$40.200.458.2%7.98%16.18%56
$560.00Sep 25$35.350.4111.2%7.02%18.20%221
$540.00Sep 25$41.600.467.2%8.26%15.47%--46
$550.00Sep 25$38.200.439.2%7.58%16.78%639
$535.00Sep 25$43.350.476.2%8.61%14.82%428
$570.00Sep 25$32.200.3913.2%6.39%19.56%217
$525.00Sep 25$47.250.504.2%9.38%13.61%42
$530.00Sep 25$45.250.485.2%8.98%14.20%213
$520.00Sep 25$49.200.513.2%9.77%13.00%13
$580.00Sep 25$29.550.3615.2%5.87%21.01%--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 41,402
Total Puts 22,784
Put/Call Ratio 0.55
Net Difference 18,618

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 193,847
Total Puts 135,707
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