Tour v508
DELL
DELL TECHNOLOGIES IN C
$497.80 +2.75%
(8/13 11:00) ◀
|
Thursday, August 13, 2026 (12:00pm)
January 2026
|
▶ (8/13 13:00)
◀ 8/13 12:00 ▶

Option Volume

Detail
ℹ
Current (08/13 12:00pm) 91,618
Calls: 54,900 (60%)
Puts: 36,718 (40%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +421.52% (Calls)
Puts: +148.13% (Puts)
Prior 7-Day Total 345,195
Calls: 202,488 (59%)
Puts: 142,707 (41%)
Prior 7-Day Average 49,313
Calls: 28,926 (59%)
Puts: 20,386 (41%)
Current vs Prior 7-Day Avg +85.79%
Calls: +89.79%
Puts: +80.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 12:00pm) $126.93M
Calls: $98.09M (77%)
Puts: $28.84M (23%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +1293.14%
Puts: +475.37%
Prior 7-Day Total $476.19M
Calls: $388.68M (82%)
Puts: $87.51M (18%)
Prior 7-Day Average $68.03M
Calls: $55.53M (82%)
Puts: $12.50M (18%)
Current vs Prior 7-Day Avg +86.59%
Calls: +76.65%
Puts: +130.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 12:00pm) 0.67
Prior 1.00
Current vs Prior -33.12%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -14.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 12:00pm) 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 3.79% | 8.57%8.57% | 21.61%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -42.76% | -25.50%-56.90% | -26.89%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -59.92% | -28.74%-56.90% | -26.89%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -42.76% | -25.50%-13.37% | -3.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.63% | 6.89%
Calls: 2.23% | 5.70%
Puts: 3.03% | 8.09%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -54.66% | +59.12%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -60.63% | +33.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($98.09M) vs puts ($28.84M). Dollar volume significantly above 7-day average (87% higher). Volume explosion - 86% above 7-day average (91,618 vs avg 49,313). Bullish P/C ratio of 0.67.

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
12:00BULLISHBULLISHBULLISH
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 350 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 1860.0561.40$60.722.2%1910.61459
$497.50Aug 148.859.05$8.952.2%3740.52256
$470.00Sep 1865.2066.70$65.952.3%2420.64950
$495.00Aug 1410.1510.40$10.282.4%7340.56291
$490.00Sep 1855.1556.55$55.852.5%790.58345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1889.2590.75$90.001.7%10.6217
$570.00Sep 1896.1098.10$97.102.1%10.6511
$530.00Sep 1868.8070.30$69.552.2%40.5417
$580.00Sep 18103.35105.75$104.552.3%10.674
$520.00Sep 1862.5564.15$63.352.5%120.5115

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. 217 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2196.70100.40$98.553.8%51.00438
$402.50Aug 2194.2597.90$96.083.8%--1.00144
$400.00Aug 1495.8099.50$97.653.8%41.0046
$407.50Aug 1488.3091.70$90.003.8%--1.0014
$410.00Aug 1485.8089.50$87.654.2%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 1450.7054.45$52.587.1%11.005
$555.00Aug 1455.9559.40$57.686.0%11.00--
$565.00Aug 1465.9569.35$67.655.0%11.00--
$575.00Aug 1475.6579.35$77.504.8%11.00--
$580.00Aug 1480.6584.35$82.504.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 65.8K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 144.004.20$4.104.9%5.3K0.303.4K
$500.00Aug 147.657.90$7.783.2%4.1K0.472.6K
$520.00Aug 141.962.06$2.015.0%2.3K0.171.1K
$500.00Aug 2119.3020.60$19.956.5%1.9K0.505.5K
$530.00Aug 140.801.04$0.9226.1%1.7K0.091.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 149.7510.05$9.903.0%3.1K0.5341
$475.00Aug 141.761.89$1.837.1%2.7K0.15304
$445.00Aug 140.080.25$0.17100.0%1.3K0.02916
$450.00Aug 140.200.30$0.2540.0%9360.03647
$465.00Aug 140.610.88$0.7536.0%6300.07239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.0%, max 15.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2180.5%69.5%15.7%45539
$487.50Aug 14Aug 2879.7%70.7%12.8%139776
$497.50Aug 14Aug 2878.5%69.6%12.8%389256
$492.50Aug 14Aug 2879.0%70.4%12.2%332167
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2180.5%69.5%15.7%19825
$477.50Aug 14Aug 2181.2%70.4%15.4%21988
$487.50Aug 14Aug 2179.7%69.4%14.8%204124
$492.50Aug 14Aug 2179.0%69.2%14.2%19211
$497.50Aug 14Aug 2878.5%69.6%12.8%42329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 0.53, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$455.00Sep 25$29.33$15.67$29.3379%0.53$439.33
$490.00$500.00Sep 18$4.02$5.98$4.0258%1.49$494.02
$570.00$580.00Sep 18$2.12$7.88$2.1235%3.72$572.12
$430.00$440.00Sep 18$6.30$3.70$6.3076%0.59$436.30
$460.00$470.00Sep 25$5.33$4.67$5.3366%0.88$465.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$507.50$505.00Aug 14$1.35$1.15$1.3566%0.85$506.15
$497.50$495.00Aug 28$0.95$1.55$0.9547%1.63$496.55
$450.00$447.50Aug 28$0.37$2.13$0.3722%5.76$449.63
$445.00$442.50Aug 21$0.18$2.32$0.1814%12.89$444.82
$470.00$467.50Aug 28$0.65$1.85$0.6532%2.85$469.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 1.09, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$587.50$590.00Aug 14$0.88$0.88$1.6295%0.54$588.38
$592.50$595.00Aug 14$0.28$0.28$2.2298%0.13$592.78
$557.50$560.00Aug 14$0.21$0.21$2.2997%0.09$557.71
$547.50$550.00Aug 14$0.19$0.19$2.3196%0.08$547.69
$510.00$515.00Aug 28$2.30$2.30$2.7054%0.85$512.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$480.00Sep 4$7.83$7.83$7.1755%1.09$487.17
$450.00$440.00Sep 25$4.12$4.12$5.8869%0.70$445.88
$470.00$460.00Sep 18$4.59$4.59$5.4164%0.85$465.41
$470.00$460.00Sep 25$4.52$4.52$5.4864%0.82$465.48
$430.00$420.00Sep 18$3.22$3.22$6.7876%0.47$426.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $11.68, cheapest $11.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Aug 14Aug 21$11.6579.7%69.4%
$492.50Aug 14Aug 21$11.6579.0%69.2%
$490.00Aug 14Aug 21$11.9879.3%69.5%
$497.50Aug 14Aug 21$12.1078.5%69.2%
$495.00Aug 14Aug 21$11.9578.7%69.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Aug 14Aug 21$11.0779.7%69.4%
$492.50Aug 14Aug 21$11.5279.0%69.2%
$490.00Aug 14Aug 21$11.3779.3%69.5%
$497.50Aug 14Aug 21$11.8078.5%69.2%
$495.00Aug 14Aug 21$11.7878.7%69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.53% of stock, avg 12.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 14$8.95$8.63$17.58$479.92$515.083.53%
$500.00Aug 14$7.78$9.90$17.68$482.32$517.683.55%
$495.00Aug 14$10.28$7.45$17.73$477.27$512.733.56%
$502.50Aug 14$6.70$11.33$18.03$484.47$520.533.62%
$492.50Aug 14$11.85$6.43$18.28$474.22$510.783.67%
$490.00Aug 14$13.25$5.48$18.73$471.27$508.733.76%
$505.00Aug 14$5.73$12.98$18.71$486.29$523.713.76%
$507.50Aug 14$4.85$14.33$19.18$488.32$526.683.85%
$487.50Aug 14$15.08$4.63$19.71$467.79$507.213.96%
$510.00Aug 14$4.10$16.10$20.20$489.80$530.204.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.75% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 14$4.10$4.63$8.73$478.77$518.73
$507.50$487.50Aug 14$4.85$4.63$9.48$478.02$516.98
$510.00$490.00Aug 14$4.10$5.48$9.58$480.42$519.58
$507.50$490.00Aug 14$4.85$5.48$10.33$479.67$517.83
$505.00$487.50Aug 14$5.73$4.63$10.36$477.14$515.36
$505.00$490.00Aug 14$5.73$5.48$11.21$478.79$516.21
$510.00$492.50Aug 14$4.10$6.43$10.53$481.97$520.53
$507.50$492.50Aug 14$4.85$6.43$11.28$481.22$518.78
$505.00$492.50Aug 14$5.73$6.43$12.16$480.34$517.16
$502.50$487.50Aug 14$6.70$4.63$11.33$476.17$513.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 1.35, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430580/590Sep 18$5.75$4.2543%1.35$424.25$585.75
420/425535/540Aug 28$2.36$2.6453%0.89$422.64$537.36
450/460580/590Sep 18$6.56$3.4434%1.91$453.44$586.56
445/448522/525Aug 14$0.40$2.1083%0.19$447.10$522.90
445/448518/520Aug 14$0.52$1.9877%0.26$446.98$518.02
445/448520/522Aug 14$0.45$2.0580%0.22$447.05$520.45
445/448512/515Aug 14$0.68$1.8271%0.37$446.82$513.18
445/448515/518Aug 14$0.59$1.9174%0.31$446.91$515.59
445/448508/510Aug 14$0.86$1.6463%0.52$446.64$508.36
465/468522/525Aug 14$0.52$1.9876%0.26$466.98$523.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Aug 21$0.25$9.7510%39.00
$450.00$460.00$470.00Sep 18$0.05$9.956%199.00
$550.00$560.00$570.00Aug 21$0.23$9.777%42.48
$550.00$560.00$570.00Sep 18$0.18$9.825%54.56
$540.00$550.00$560.00Sep 18$0.19$9.815%51.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$550.00$580.00Sep 4$2.70$27.3018%10.11
$460.00$470.00$480.00Sep 18$0.07$9.936%141.86
$440.00$450.00$460.00Sep 25$0.06$9.946%165.67
$500.00$505.00$510.00Aug 21$0.10$4.908%49.00
$475.00$480.00$485.00Aug 28$0.05$4.955%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $--, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$547.50$550.001:2Aug 14$0.00$2.50
$572.50$575.001:2Aug 14$0.00$2.50
$565.00$567.501:2Aug 14$0.00$2.50
$575.00$577.501:2Aug 14-$0.02$2.48
$582.50$585.001:2Aug 14-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$412.50$410.001:2Aug 14-$0.01$2.49
$410.00$407.501:2Aug 14-$0.01$2.49
$422.50$420.001:2Aug 14-$0.02$2.48
$432.50$430.001:2Aug 14-$0.03$2.47
$447.50$445.001:2Aug 14-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 7.15%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 25$35.600.4210.5%7.15%17.64%839
$530.00Sep 25$42.300.476.5%8.50%14.97%213
$540.00Sep 25$38.900.448.5%7.81%16.29%--46
$545.00Sep 25$37.150.439.5%7.46%16.94%66
$535.00Sep 25$40.200.467.5%8.08%15.55%428
$525.00Sep 25$44.250.485.5%8.89%14.35%52
$520.00Sep 25$45.850.504.5%9.21%13.67%33
$560.00Sep 25$32.550.3912.5%6.54%19.03%521
$570.00Sep 25$29.750.3714.5%5.98%20.48%217
$510.00Sep 25$49.850.522.5%10.01%12.46%4--

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 54,900
Total Puts 36,718
Put/Call Ratio 0.67
Net Difference 18,182

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 202,488
Total Puts 142,707
Average Put/Call Ratio 0.78
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