Tour v508
DELL
DELL TECHNOLOGIES IN C
$504.01 +4.03%
(8/13 10:30) ◀
|
Thursday, August 13, 2026 (10:35am)
January 2026
|
▶ (8/13 11:00)
◀ 8/13 10:35 ▶

Option Volume

Detail
ℹ
Current (08/13 10:35am) 68,103
Calls: 43,895 (64%)
Puts: 24,208 (36%)
Prior (07/22) 27,953
Calls: 16,845 (60%)
Puts: 11,108 (40%)
Current vs Prior +143.63%
Calls: +160.58% (Calls)
Puts: +117.93% (Puts)
Prior 7-Day Total 331,546
Calls: 194,928 (59%)
Puts: 136,618 (41%)
Prior 7-Day Average 47,363
Calls: 27,846 (59%)
Puts: 19,516 (41%)
Current vs Prior 7-Day Avg +43.79%
Calls: +57.63%
Puts: +24.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 10:35am) $107.29M
Calls: $88.86M (83%)
Puts: $18.43M (17%)
Prior (07/22) $47.98M
Calls: $40.12M (84%)
Puts: $7.86M (16%)
Current vs Prior +123.61%
Calls: +121.46%
Puts: +134.58%
Prior 7-Day Total $455.06M
Calls: $371.87M (82%)
Puts: $83.18M (18%)
Prior 7-Day Average $65.01M
Calls: $53.12M (82%)
Puts: $11.88M (18%)
Current vs Prior 7-Day Avg +65.04%
Calls: +67.27%
Puts: +55.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 10:35am) 0.55
Prior (07/22) 0.66
Current vs Prior -16.37%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -28.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 10:35am) 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 3.99% | 9.11%9.11% | 22.04%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -39.72% | -20.86%-54.22% | -25.43%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -57.79% | -24.31%-54.22% | -25.43%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -39.72% | -20.86%-7.98% | -1.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.52% | 5.72%
Calls: 7.77% | 4.39%
Puts: 13.27% | 7.05%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior +81.38% | +32.10%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg +57.49% | +10.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($88.86M) vs puts ($18.43M). Massive premium surge with dollar volume up 124% vs prior. Dollar volume significantly above 7-day average (65% higher). Unusually high activity with volume up 144% 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
10:35BULLISHBULLISHBULLISH
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 328 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1895.6597.00$96.331.4%8390.771.2K
$490.00Sep 1860.4561.40$60.931.6%640.60345
$480.00Sep 1865.3066.60$65.952.0%540.63459
$420.00Sep 18102.40104.50$103.452.0%40.801.1K
$470.00Sep 1870.4071.85$71.132.0%2310.66950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1893.5095.00$94.251.6%10.6211
$600.00Sep 18115.95117.90$116.931.7%--0.6917
$580.00Sep 18100.65102.45$101.551.8%10.654
$560.00Sep 1886.2588.00$87.132.0%10.6017
$580.00Sep 493.0095.15$94.082.3%20.691

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 140.841.02$0.9319.4%3570.08451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2198.40101.45$99.933.1%--1.00154
$407.50Aug 2196.6099.20$97.902.7%31.0017
$405.00Aug 1498.20100.80$99.502.6%--1.0073
$415.00Aug 1488.0590.80$89.433.1%131.00334
$420.00Aug 1482.4585.80$84.134.0%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Aug 1459.4562.90$61.185.6%11.00--
$575.00Aug 1469.6072.20$70.903.7%11.00--
$580.00Aug 1474.3577.10$75.723.6%11.00--
$585.00Aug 1479.3582.85$81.104.3%11.00--
$592.50Aug 1486.8589.45$88.152.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 56.4K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 146.957.20$7.083.5%4.5K0.423.4K
$500.00Aug 1411.7012.05$11.882.9%3.4K0.582.6K
$600.00Sep 1822.5023.70$23.105.2%2.4K0.305.6K
$600.00Aug 285.005.40$5.207.7%2.3K0.142.8K
$520.00Aug 143.904.10$4.005.0%2.0K0.281.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.321.44$1.388.7%2.6K0.11304
$500.00Aug 147.508.10$7.807.7%2.1K0.4241
$445.00Aug 140.080.26$0.17105.9%1.2K0.02916
$450.00Aug 140.130.31$0.2281.8%8720.02647
$465.00Aug 140.510.73$0.6235.5%4770.06239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 8.5%, max 18.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2184.6%71.2%18.8%111776
$482.50Aug 14Aug 2184.9%71.8%18.2%44539
$492.50Aug 14Aug 2884.3%72.1%17.0%246167
$497.50Aug 14Aug 2884.2%72.1%16.7%260256
$500.00Aug 14Sep 2584.5%81.5%3.6%3.4K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2184.0%71.2%18.1%140124
$492.50Aug 14Aug 2184.3%71.5%17.9%13711
$482.50Aug 14Aug 2184.4%71.8%17.5%14925
$497.50Aug 14Aug 2884.2%72.1%16.7%24129
$500.00Aug 14Sep 2584.5%81.5%3.6%2.1K43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 0.51, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.83$15.17$29.8381%0.51$439.83
$500.00$510.00Sep 18$4.10$5.90$4.1056%1.44$504.10
$485.00$495.00Sep 25$4.57$5.43$4.5761%1.19$489.57
$550.00$560.00Sep 25$2.90$7.10$2.9044%2.45$552.90
$470.00$480.00Sep 18$5.18$4.82$5.1866%0.93$475.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$517.50$515.00Aug 14$1.38$1.12$1.3869%0.81$516.12
$505.00$502.50Aug 14$0.95$1.55$0.9550%1.63$504.05
$522.50$520.00Aug 14$1.65$0.85$1.6576%0.52$520.85
$415.00$412.50Aug 28$0.13$2.37$0.139%18.23$414.87
$452.50$450.00Aug 21$0.28$2.22$0.2815%7.93$452.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 0.99, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Aug 14$1.04$1.04$3.9695%0.26$596.04
$587.50$590.00Aug 14$0.68$0.68$1.8296%0.37$588.18
$572.50$575.00Aug 14$0.34$0.34$2.1697%0.16$572.84
$565.00$567.50Aug 14$0.15$0.15$2.3597%0.06$565.15
$557.50$560.00Aug 14$0.13$0.13$2.3796%0.05$557.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Sep 25$9.95$9.95$10.0557%0.99$490.05
$495.00$480.00Sep 4$7.43$7.43$7.5758%0.98$487.57
$470.00$460.00Sep 25$4.52$4.52$5.4865%0.82$465.48
$470.00$460.00Sep 18$4.39$4.39$5.6166%0.78$465.61
$500.00$490.00Sep 18$5.30$5.30$4.7057%1.13$494.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $12.47, cheapest $11.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$11.8084.1%70.7%
$497.50Aug 14Aug 21$11.9284.2%71.3%
$492.50Aug 14Aug 21$11.4584.3%71.5%
$500.00Aug 14Aug 21$12.0484.5%71.8%
$510.00Aug 14Aug 21$12.0583.3%72.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$11.2584.1%70.7%
$497.50Aug 14Aug 21$11.6084.2%71.3%
$492.50Aug 14Aug 21$11.1784.3%71.5%
$500.00Aug 14Aug 21$11.8384.5%71.8%
$510.00Aug 14Aug 21$11.7283.3%72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.78% of stock, avg 12.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$505.00Aug 14$9.27$9.80$19.07$485.93$524.073.78%
$502.50Aug 14$10.30$8.85$19.15$483.35$521.653.80%
$507.50Aug 14$8.15$11.43$19.58$487.92$527.083.88%
$500.00Aug 14$11.88$7.80$19.68$480.32$519.683.90%
$497.50Aug 14$13.33$6.65$19.98$477.52$517.483.96%
$510.00Aug 14$7.08$12.93$20.01$489.99$530.013.97%
$495.00Aug 14$14.80$5.73$20.53$474.47$515.534.07%
$512.50Aug 14$6.20$14.55$20.75$491.75$533.254.12%
$492.50Aug 14$16.60$4.88$21.48$471.02$513.984.26%
$515.00Aug 14$5.38$16.42$21.80$493.20$536.804.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.06% of stock, avg 12.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$517.50$495.00Aug 14$4.63$5.73$10.36$484.64$527.86
$515.00$495.00Aug 14$5.38$5.73$11.11$483.89$526.11
$517.50$497.50Aug 14$4.63$6.65$11.28$486.22$528.78
$515.00$497.50Aug 14$5.38$6.65$12.03$485.47$527.03
$512.50$495.00Aug 14$6.20$5.73$11.93$483.07$524.43
$512.50$497.50Aug 14$6.20$6.65$12.85$484.65$525.35
$510.00$495.00Aug 14$7.08$5.73$12.81$482.19$522.81
$517.50$500.00Aug 14$4.63$7.80$12.43$487.57$529.93
$515.00$500.00Aug 14$5.38$7.80$13.18$486.82$528.18
$510.00$497.50Aug 14$7.08$6.65$13.73$483.77$523.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 0.35, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442528/530Aug 14$0.65$1.8578%0.35$441.85$528.15
440/442515/518Aug 14$1.00$1.5063%0.67$441.50$516.00
440/442522/525Aug 14$0.75$1.7573%0.43$441.75$523.25
440/442520/522Aug 14$0.82$1.6870%0.49$441.68$520.82
440/442525/528Aug 14$0.66$1.8476%0.36$441.84$525.66
415/418528/530Aug 14$0.56$1.9480%0.29$416.94$528.06
440/442518/520Aug 14$0.88$1.6266%0.54$441.62$518.38
415/418515/518Aug 14$0.91$1.5964%0.57$416.59$515.91
415/418522/525Aug 14$0.66$1.8474%0.36$416.84$523.16
415/418520/522Aug 14$0.73$1.7771%0.41$416.77$520.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.34$9.6611%28.41
$550.00$560.00$570.00Sep 11$0.06$9.946%165.67
$580.00$590.00$600.00Aug 28$0.09$9.915%110.11
$550.00$560.00$570.00Sep 4$0.14$9.866%70.43
$570.00$580.00$590.00Sep 4$0.11$9.895%89.91
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 25$0.07$9.935%141.86
$520.00$530.00$540.00Aug 21$0.47$9.5313%20.28
$440.00$450.00$460.00Sep 18$0.18$9.826%54.56
$560.00$570.00$580.00Sep 18$0.18$9.825%54.56
$460.00$465.00$470.00Aug 28$0.08$4.925%61.50

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
$575.00$580.001:2Aug 14-$0.01$4.99
$582.50$585.001:2Aug 14-$0.05$2.45
$600.00$602.501:2Aug 14-$0.09$2.41
$567.50$570.001:2Aug 14-$0.11$2.39
$557.50$560.001:2Aug 14-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$422.50$420.001:2Aug 14-$0.01$2.49
$430.00$427.501:2Aug 14-$0.03$2.47
$447.50$445.001:2Aug 14-$0.06$2.44
$432.50$430.001:2Aug 14-$0.04$2.46
$425.00$422.501:2Aug 14-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.73%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 25$38.950.449.1%7.73%16.85%739
$545.00Sep 25$40.600.458.1%8.06%16.19%56
$535.00Sep 25$44.000.486.2%8.73%14.88%428
$540.00Sep 25$42.350.467.1%8.40%15.54%--46
$560.00Sep 25$35.850.4111.1%7.11%18.22%221
$530.00Sep 25$46.000.495.2%9.13%14.28%213
$570.00Sep 25$32.950.3913.1%6.54%19.63%217
$520.00Sep 25$50.250.523.2%9.97%13.14%33
$525.00Sep 25$48.000.504.2%9.52%13.69%42
$580.00Sep 25$30.250.3715.1%6.00%21.08%--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 43,895
Total Puts 24,208
Put/Call Ratio 0.55
Net Difference 19,687

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 194,928
Total Puts 136,618
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