Tour v508
DELL
DELL TECHNOLOGIES IN C
$502.12 +3.64%
(8/13 10:35) ◀
|
Thursday, August 13, 2026 (11:00am)
January 2026
|
▶ (8/13 12:00)
◀ 8/13 11:00 ▶

Option Volume

Detail
ℹ
Current (08/13 11:00am) 77,835
Calls: 48,962 (63%)
Puts: 28,873 (37%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +365.11% (Calls)
Puts: +95.11% (Puts)
Prior 7-Day Total 335,463
Calls: 197,421 (59%)
Puts: 138,042 (41%)
Prior 7-Day Average 47,923
Calls: 28,203 (59%)
Puts: 19,720 (41%)
Current vs Prior 7-Day Avg +62.42%
Calls: +73.61%
Puts: +46.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 11:00am) $119.03M
Calls: $96.86M (81%)
Puts: $22.17M (19%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +1275.68%
Puts: +342.28%
Prior 7-Day Total $464.45M
Calls: $380.68M (82%)
Puts: $83.77M (18%)
Prior 7-Day Average $66.35M
Calls: $54.38M (82%)
Puts: $11.97M (18%)
Current vs Prior 7-Day Avg +79.40%
Calls: +78.11%
Puts: +85.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 11:00am) 0.59
Prior 1.00
Current vs Prior -41.03%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -23.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 11:00am) 725,530
Calls: 334,248 (46%)
Puts: 391,282 (54%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 4.02% | 9.02%9.02% | 21.77%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -39.19% | -21.60%-54.65% | -26.32%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -57.42% | -25.02%-54.65% | -26.32%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -39.19% | -21.60%-8.84% | -2.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.99% | 4.85%
Calls: 2.74% | 5.69%
Puts: 3.24% | 4.01%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -48.45% | +12.01%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -55.24% | -6.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($96.86M) vs puts ($22.17M). Dollar volume significantly above 7-day average (79% higher). Bullish P/C ratio of 0.59. P/C ratio dropping 41% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
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 312 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 1849.5550.50$50.031.9%1990.53249
$460.00Sep 1874.7576.25$75.502.0%80.69391
$480.00Sep 1863.4564.95$64.202.3%1790.62459
$500.00Sep 1853.6055.05$54.332.7%5330.561.7K
$512.50Aug 145.405.55$5.482.7%2760.34138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18100.90102.65$101.781.7%10.664
$570.00Sep 1893.5595.25$94.401.8%10.6311
$600.00Sep 18115.95118.35$117.152.0%--0.7017
$560.00Sep 1886.0588.00$87.032.2%10.6117
$500.00Aug 147.908.10$8.002.5%2.8K0.4541

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. 215 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 1496.0599.65$97.853.7%--1.0073
$425.00Aug 1476.1079.70$77.904.6%11.0067
$410.00Aug 1490.9594.70$92.834.0%31.0083
$412.50Aug 1488.4592.15$90.304.1%--1.0087
$415.00Aug 1485.9589.70$87.834.3%131.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Aug 1450.6554.25$52.456.9%11.00--
$565.00Aug 1460.5564.50$62.536.3%11.00--
$575.00Aug 1470.5074.45$72.475.5%11.00--
$580.00Aug 1475.5079.55$77.535.2%11.00--
$585.00Aug 1480.5084.05$82.284.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 62.9K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 146.256.45$6.353.1%5.0K0.383.4K
$500.00Aug 1410.8011.10$10.952.7%3.8K0.552.6K
$600.00Sep 1821.0022.55$21.787.1%2.6K0.305.6K
$600.00Aug 284.455.00$4.7211.7%2.5K0.132.8K
$520.00Aug 143.353.50$3.434.4%2.1K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 147.908.10$8.002.5%2.8K0.4541
$475.00Aug 141.341.49$1.4210.6%2.6K0.12304
$445.00Aug 140.100.24$0.1782.4%1.3K0.02916
$450.00Aug 140.000.30$0.15200.0%8840.02647
$495.00Aug 145.856.20$6.035.8%5380.3770

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 10.0%, max 18.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2182.2%69.7%18.0%44539
$487.50Aug 14Aug 2882.1%70.3%16.7%117776
$492.50Aug 14Aug 2881.7%70.0%16.6%254167
$497.50Aug 14Aug 2881.4%70.0%16.3%270256
$485.00Aug 14Sep 2582.8%80.3%3.0%182848
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2182.2%69.7%18.0%15125
$487.50Aug 14Aug 2182.1%69.7%17.8%155124
$492.50Aug 14Aug 2181.7%69.8%17.0%16211
$497.50Aug 14Aug 2881.4%70.0%16.3%24329
$480.00Aug 14Sep 2582.9%80.3%3.2%389148

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 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.73$15.27$29.7381%0.51$439.73
$550.00$560.00Sep 11$2.45$7.55$2.4540%3.08$552.45
$430.00$440.00Sep 18$6.37$3.63$6.3777%0.57$436.37
$560.00$570.00Sep 25$2.72$7.28$2.7241%2.68$562.72
$550.00$560.00Sep 18$2.84$7.16$2.8442%2.52$552.84
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$477.50Aug 21$0.42$2.08$0.4231%4.95$479.58
$455.00$450.00Sep 11$1.25$3.75$1.2530%3.00$453.75
$462.50$460.00Aug 21$0.32$2.18$0.3220%6.81$462.18
$497.50$495.00Aug 28$0.95$1.55$0.9544%1.63$496.55
$512.50$510.00Aug 14$1.47$1.03$1.4766%0.70$511.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 found (best R:R 1.15, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$600.00Aug 14$1.05$1.05$3.9595%0.27$596.05
$587.50$590.00Aug 14$0.83$0.83$1.6795%0.50$588.33
$545.00$550.00Sep 11$2.35$2.35$2.6558%0.89$547.35
$520.00$525.00Sep 4$2.68$2.68$2.3251%1.16$522.68
$560.00$562.50Aug 14$0.17$0.17$2.3397%0.07$560.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Sep 25$10.70$10.70$9.3056%1.15$489.30
$470.00$460.00Sep 25$4.80$4.80$5.2065%0.92$465.20
$495.00$480.00Sep 4$7.27$7.27$7.7357%0.94$487.73
$450.00$440.00Sep 18$3.80$3.80$6.2071%0.61$446.20
$490.00$480.00Sep 18$5.00$5.00$5.0059%1.00$485.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $12.26, cheapest $11.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$11.5381.7%69.7%
$492.50Aug 14Aug 21$11.3581.7%69.8%
$500.00Aug 14Aug 21$11.9081.6%69.9%
$505.00Aug 14Aug 21$12.0081.4%71.0%
$515.00Aug 14Aug 28$19.0881.5%71.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$11.2481.7%69.7%
$492.50Aug 14Aug 21$10.9281.7%69.8%
$500.00Aug 14Aug 21$11.6381.6%69.9%
$505.00Aug 14Aug 21$11.9781.4%71.0%
$515.00Aug 14Aug 28$18.6081.5%71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.77% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 14$10.95$8.00$18.95$481.05$518.953.77%
$502.50Aug 14$9.73$9.25$18.98$483.52$521.483.78%
$505.00Aug 14$8.50$10.48$18.98$486.02$523.983.78%
$497.50Aug 14$12.40$6.95$19.35$478.15$516.853.85%
$507.50Aug 14$7.33$12.00$19.33$488.17$526.833.85%
$495.00Aug 14$13.90$6.03$19.93$475.07$514.933.97%
$510.00Aug 14$6.35$13.68$20.03$489.97$530.033.99%
$512.50Aug 14$5.48$15.15$20.63$491.87$533.134.11%
$492.50Aug 14$15.63$5.13$20.76$471.74$513.264.13%
$515.00Aug 14$4.72$16.93$21.65$493.35$536.654.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.96% of stock, avg 12.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$515.00$492.50Aug 14$4.72$5.13$9.85$482.65$524.85
$512.50$492.50Aug 14$5.48$5.13$10.61$481.89$523.11
$515.00$495.00Aug 14$4.72$6.03$10.75$484.25$525.75
$512.50$495.00Aug 14$5.48$6.03$11.51$483.49$524.01
$510.00$492.50Aug 14$6.35$5.13$11.48$481.02$521.48
$510.00$495.00Aug 14$6.35$6.03$12.38$482.62$522.38
$515.00$497.50Aug 14$4.72$6.95$11.67$485.83$526.67
$512.50$497.50Aug 14$5.48$6.95$12.43$485.07$524.93
$510.00$497.50Aug 14$6.35$6.95$13.30$484.20$523.30
$507.50$492.50Aug 14$7.33$5.13$12.46$480.04$519.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 1.70, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450590/600Sep 18$6.30$3.7039%1.70$443.70$596.30
440/442520/522Aug 14$0.82$1.6873%0.49$441.68$520.82
440/442525/528Aug 14$0.66$1.8479%0.36$441.84$525.66
440/442515/518Aug 14$0.95$1.5567%0.61$441.55$515.95
415/418520/522Aug 14$0.73$1.7775%0.41$416.77$520.73
415/418525/528Aug 14$0.57$1.9380%0.30$416.93$525.57
405/408520/522Aug 14$0.69$1.8175%0.38$406.81$520.69
440/442512/515Aug 14$0.99$1.5163%0.66$441.51$513.49
415/418515/518Aug 14$0.86$1.6468%0.52$416.64$515.86
440/442518/520Aug 14$0.80$1.7070%0.47$441.70$518.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Sep 18$0.07$9.936%141.86
$550.00$560.00$570.00Sep 18$0.06$9.945%165.67
$570.00$580.00$590.00Sep 25$0.05$9.954%199.00
$560.00$570.00$580.00Sep 18$0.13$9.875%75.92
$500.00$505.00$510.00Aug 21$0.08$4.928%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.07$9.9312%141.86
$520.00$550.00$580.00Sep 4$2.48$27.5218%11.10
$440.00$450.00$460.00Sep 18$0.07$9.936%141.86
$420.00$430.00$440.00Sep 18$0.17$9.835%57.82
$500.00$510.00$520.00Sep 18$0.20$9.806%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-17.40, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$572.50$575.001:2Aug 14$0.00$2.50
$575.00$580.001:2Aug 14-$0.06$4.94
$582.50$585.001:2Aug 14-$0.05$2.45
$550.00$552.501:2Aug 14-$0.14$2.36
$567.50$570.001:2Aug 14-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Aug 28-$17.40$32.60
$427.50$425.001:2Aug 14-$0.02$2.48
$422.50$420.001:2Aug 14-$0.04$2.46
$457.50$455.001:2Aug 14-$0.09$2.41
$415.00$412.501:2Aug 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 6.96%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Sep 25$34.950.4111.5%6.96%18.49%521
$550.00Sep 25$38.050.439.5%7.58%17.11%839
$545.00Sep 25$39.250.458.5%7.82%16.36%66
$535.00Sep 25$43.050.476.5%8.57%15.12%428
$570.00Sep 25$32.000.3913.5%6.37%19.89%217
$540.00Sep 25$40.950.467.5%8.16%15.70%--46
$520.00Sep 25$48.850.513.6%9.73%13.29%33
$525.00Sep 25$46.550.504.6%9.27%13.83%42
$530.00Sep 25$44.600.485.5%8.88%14.43%213
$510.00Sep 25$53.050.541.6%10.57%12.13%3--

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 48,962
Total Puts 28,873
Put/Call Ratio 0.59
Net Difference 20,089

Prior's Put/Call Breakdown

Total Calls 10,527
Total Puts 14,798
Put/Call Ratio 1.00
Net Difference -4,271

Prior 7-Day Put/Call Summary

Total Calls 197,421
Total Puts 138,042
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