Tour v508
DELL
DELL TECHNOLOGIES IN C
$496.83 +2.54%
(8/13 12:00) ◀
|
Thursday, August 13, 2026 (1:00pm)
January 2026
|
▶ (8/13 14:00)
◀ 8/13 13:00 ▶

Option Volume

Detail
ℹ
Current (08/13 1:00pm) 105,420
Calls: 59,454 (56%)
Puts: 45,966 (44%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +464.78% (Calls)
Puts: +210.62% (Puts)
Prior 7-Day Total 358,978
Calls: 208,426 (58%)
Puts: 150,552 (42%)
Prior 7-Day Average 51,282
Calls: 29,775 (58%)
Puts: 21,507 (42%)
Current vs Prior 7-Day Avg +105.57%
Calls: +99.68%
Puts: +113.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 1:00pm) $154.04M
Calls: $111.67M (72%)
Puts: $42.37M (28%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +1486.08%
Puts: +745.20%
Prior 7-Day Total $484.09M
Calls: $389.90M (81%)
Puts: $94.18M (19%)
Prior 7-Day Average $69.16M
Calls: $55.70M (81%)
Puts: $13.45M (19%)
Current vs Prior 7-Day Avg +122.74%
Calls: +100.49%
Puts: +214.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 1:00pm) 0.77
Prior 1.00
Current vs Prior -22.69%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -2.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13 1:00pm) 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 3.59% | 8.46%8.46% | 21.47%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -45.75% | -26.49%-57.47% | -27.34%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -62.01% | -29.69%-57.47% | -27.34%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -45.75% | -26.49%-14.52% | -4.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 6.08%
Calls: 2.69% | 5.57%
Puts: 3.51% | 6.59%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -46.55% | +40.42%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -53.59% | +17.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($111.67M). Dollar volume significantly above 7-day average (123% higher). Volume explosion - 106% above 7-day average (105,420 vs avg 51,282). P/C ratio dropping 23% - 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 NEUTRAL
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
13:00BULLISHBULLISHBULLISH
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 379 of results (avg 5.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1864.6065.85$65.221.9%2440.64950
$460.00Sep 1869.8071.25$70.532.1%150.67391
$430.00Sep 1888.3090.15$89.232.1%8420.761.2K
$440.00Sep 1881.8083.65$82.732.2%100.738.7K
$480.00Sep 1859.1560.50$59.832.3%1990.60459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18104.60106.20$105.401.5%10.674
$510.00Sep 1857.0558.10$57.581.8%460.492
$570.00Sep 1896.8598.65$97.751.8%10.6511
$560.00Sep 1889.5591.30$90.431.9%10.6217
$490.00Sep 1845.9547.00$46.482.3%280.4399

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$467.50Aug 140.770.94$0.8619.8%3080.0888

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 1490.1093.00$91.553.2%--1.0073
$407.50Aug 1487.6090.80$89.203.6%--1.0014
$400.00Aug 1495.0598.05$96.553.1%41.0046
$410.00Aug 1485.1088.05$86.573.4%31.0083
$420.00Aug 1475.1078.05$76.573.9%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Aug 1447.1050.15$48.636.3%11.0011
$550.00Aug 1452.1055.10$53.605.6%11.005
$555.00Aug 1457.1560.10$58.635.0%11.00--
$565.00Aug 1467.1570.05$68.604.2%11.00--
$575.00Aug 1477.2080.05$78.633.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 74.5K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 143.403.55$3.474.3%5.5K0.283.4K
$500.00Aug 146.757.00$6.883.6%4.4K0.452.6K
$520.00Aug 141.591.69$1.646.1%2.4K0.151.1K
$500.00Aug 2118.5519.65$19.105.8%2.1K0.505.5K
$530.00Aug 140.640.79$0.7220.8%1.8K0.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.581.64$1.613.7%3.4K0.14304
$500.00Aug 149.7510.05$9.903.0%3.2K0.5541
$445.00Aug 140.080.20$0.1485.7%1.3K0.01916
$462.50Aug 140.460.63$0.5530.9%1.1K0.06144
$450.00Aug 140.110.26$0.1978.9%1.0K0.02647

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 9.4%, max 10.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 14Aug 2875.9%69.4%9.4%55539
$497.50Aug 14Aug 2875.2%68.7%9.4%437256
$487.50Aug 14Aug 2875.5%69.3%9.0%167776
$492.50Aug 14Aug 2874.9%69.2%8.3%347167
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2175.5%68.1%10.8%223124
$477.50Aug 14Aug 2176.9%69.6%10.5%23588
$482.50Aug 14Aug 2175.9%68.9%10.2%61025
$497.50Aug 14Aug 2875.2%68.7%9.4%44029
$492.50Aug 14Aug 2174.9%69.3%8.0%25911

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 0.53, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$450.00Sep 25$26.10$13.90$26.1079%0.53$436.10
$440.00$450.00Sep 18$5.70$4.30$5.7073%0.75$445.70
$460.00$470.00Sep 18$5.31$4.69$5.3167%0.88$465.31
$480.00$490.00Sep 18$4.68$5.32$4.6860%1.14$484.68
$580.00$590.00Sep 25$2.07$7.93$2.0734%3.83$582.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$487.50$485.00Aug 21$0.80$1.70$0.8040%2.12$486.70
$515.00$510.00Aug 28$2.70$2.30$2.7057%0.85$512.30
$482.50$480.00Aug 21$0.80$1.70$0.8037%2.13$481.70
$505.00$502.50Aug 14$1.48$1.02$1.4864%0.69$503.52
$435.00$432.50Aug 21$0.16$2.34$0.1610%14.63$434.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 1.05, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$587.50$590.00Aug 14$0.86$0.86$1.6495%0.52$588.36
$547.50$550.00Aug 14$0.21$0.21$2.2996%0.09$547.71
$530.00$535.00Sep 4$2.21$2.21$2.7957%0.79$532.21
$497.50$500.00Aug 21$1.35$1.35$1.1548%1.17$498.85
$542.50$545.00Aug 14$0.10$0.10$2.4096%0.04$542.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$480.00Sep 4$7.68$7.68$7.3255%1.05$487.32
$475.00$470.00Sep 4$2.92$2.92$2.0862%1.40$472.08
$460.00$450.00Sep 25$4.30$4.30$5.7066%0.75$455.70
$450.00$440.00Sep 18$3.90$3.90$6.1070%0.64$446.10
$470.00$460.00Sep 25$4.55$4.55$5.4563%0.83$465.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $11.97, cheapest $11.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Aug 14Aug 21$11.7875.5%68.1%
$497.50Aug 14Aug 21$12.4575.2%68.4%
$505.00Aug 14Aug 21$12.0075.3%69.2%
$500.00Aug 14Aug 21$12.2275.1%69.0%
$490.00Aug 14Aug 21$12.0074.9%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Aug 14Aug 21$11.1775.5%68.1%
$497.50Aug 14Aug 21$11.9375.2%68.4%
$505.00Aug 14Aug 21$11.9075.3%69.2%
$500.00Aug 14Aug 21$12.1075.1%69.0%
$490.00Aug 14Aug 21$11.7274.9%69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.33% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 14$8.00$8.55$16.55$480.95$514.053.33%
$495.00Aug 14$9.28$7.33$16.61$478.39$511.613.34%
$500.00Aug 14$6.88$9.90$16.78$483.22$516.783.38%
$492.50Aug 14$10.65$6.20$16.85$475.65$509.353.39%
$502.50Aug 14$5.85$11.40$17.25$485.25$519.753.47%
$490.00Aug 14$12.25$5.23$17.48$472.52$507.483.52%
$505.00Aug 14$4.95$12.88$17.83$487.17$522.833.59%
$487.50Aug 14$13.85$4.38$18.23$469.27$505.733.67%
$507.50Aug 14$4.18$14.63$18.81$488.69$526.313.79%
$485.00Aug 14$15.65$3.63$19.28$465.72$504.283.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.57% of stock, avg 12.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Aug 14$4.18$3.63$7.81$477.19$515.31
$507.50$487.50Aug 14$4.18$4.38$8.56$478.94$516.06
$505.00$485.00Aug 14$4.95$3.63$8.58$476.42$513.58
$505.00$487.50Aug 14$4.95$4.38$9.33$478.17$514.33
$507.50$490.00Aug 14$4.18$5.23$9.41$480.59$516.91
$505.00$490.00Aug 14$4.95$5.23$10.18$479.82$515.18
$502.50$485.00Aug 14$5.85$3.63$9.48$475.52$511.98
$502.50$487.50Aug 14$5.85$4.38$10.23$477.27$512.73
$507.50$492.50Aug 14$4.18$6.20$10.38$482.12$517.88
$502.50$490.00Aug 14$5.85$5.23$11.08$478.92$513.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 0.53, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442508/510Aug 14$0.87$1.6366%0.53$441.63$508.37
440/442518/520Aug 14$0.52$1.9880%0.26$441.98$518.02
440/442520/522Aug 14$0.45$2.0583%0.22$442.05$520.45
440/442512/515Aug 14$0.67$1.8374%0.37$441.83$513.17
425/428508/510Aug 14$0.83$1.6767%0.50$426.67$508.33
425/428518/520Aug 14$0.48$2.0281%0.24$427.02$517.98
425/428520/522Aug 14$0.41$2.0984%0.20$427.09$520.41
440/442515/518Aug 14$0.57$1.9377%0.30$441.93$515.57
425/428512/515Aug 14$0.63$1.8775%0.34$426.87$513.13
425/428515/518Aug 14$0.53$1.9778%0.27$426.97$515.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 236 found (best R:R 11.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.27$9.7312%36.04
$560.00$570.00$580.00Sep 4$0.07$9.936%141.86
$550.00$560.00$570.00Aug 21$0.18$9.827%54.56
$540.00$550.00$560.00Sep 18$0.10$9.905%99.00
$560.00$570.00$580.00Sep 18$0.09$9.915%110.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$550.00$580.00Sep 4$2.46$27.5419%11.20
$520.00$530.00$540.00Aug 21$0.14$9.8612%70.43
$470.00$480.00$490.00Sep 18$0.19$9.816%51.63
$510.00$520.00$530.00Sep 18$0.23$9.776%42.48
$505.00$507.50$510.00Aug 14$0.05$2.458%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. 104 found (best net $--, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$572.50$575.001:2Aug 14$0.00$2.50
$577.50$580.001:2Aug 14$0.00$2.50
$567.50$570.001:2Aug 14-$0.01$2.49
$565.00$567.501:2Aug 14-$0.02$2.48
$575.00$577.501:2Aug 14-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$412.50$410.001:2Aug 14-$0.01$2.49
$422.50$420.001:2Aug 14-$0.02$2.48
$405.00$402.501:2Aug 14-$0.03$2.47
$407.50$405.001:2Aug 14-$0.03$2.47
$410.00$407.501:2Aug 14-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.34%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$545.00Sep 25$36.450.439.7%7.34%17.03%66
$530.00Sep 25$41.550.476.7%8.36%15.04%313
$540.00Sep 25$38.100.448.7%7.67%16.36%--46
$535.00Sep 25$39.800.457.7%8.01%15.69%428
$525.00Sep 25$43.400.485.7%8.74%14.41%52
$520.00Sep 25$45.300.494.7%9.12%13.78%33
$550.00Sep 25$34.850.4110.7%7.01%17.72%839
$560.00Sep 25$31.850.3912.7%6.41%19.13%521
$510.00Sep 25$49.300.522.6%9.92%12.57%4--
$505.00Sep 25$51.400.531.6%10.35%11.99%318

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 59,454
Total Puts 45,966
Put/Call Ratio 0.77
Net Difference 13,488

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 208,426
Total Puts 150,552
Average Put/Call Ratio 0.79
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