Tour v509
DELL
DELL TECHNOLOGIES IN C
$497.43 +2.67%
(8/13 13:00) ◀
|
Thursday, August 13, 2026 (2:00pm)
January 2026
|
▶ (8/13 15:00)
◀ 8/13 14:00 ▶

Option Volume

Detail
ℹ
Current (08/13 2:00pm) 119,946
Calls: 65,543 (55%)
Puts: 54,403 (45%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +522.62% (Calls)
Puts: +267.64% (Puts)
Prior 7-Day Total 372,780
Calls: 212,980 (57%)
Puts: 159,800 (43%)
Prior 7-Day Average 53,254
Calls: 30,425 (57%)
Puts: 22,828 (43%)
Current vs Prior 7-Day Avg +125.23%
Calls: +115.42%
Puts: +138.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 2:00pm) $206.27M
Calls: $144.10M (70%)
Puts: $62.17M (30%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +1946.65%
Puts: +1140.30%
Prior 7-Day Total $511.20M
Calls: $403.49M (79%)
Puts: $107.71M (21%)
Prior 7-Day Average $73.03M
Calls: $57.64M (79%)
Puts: $15.39M (21%)
Current vs Prior 7-Day Avg +182.45%
Calls: +149.99%
Puts: +304.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:00pm) 0.83
Prior 1.00
Current vs Prior -17.00%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +2.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13 2:00pm) 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 3.39% | 8.38%8.38% | 21.42%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -48.71% | -27.15%-57.86% | -27.51%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -64.08% | -30.32%-57.86% | -27.51%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -48.71% | -27.15%-15.29% | -4.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.66% | 5.07%
Calls: 2.72% | 4.18%
Puts: 2.60% | 5.96%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -54.14% | +17.09%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -60.18% | -1.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($144.10M). Dollar volume significantly above 7-day average (182% higher). Volume explosion - 125% above 7-day average (119,946 vs avg 53,254).

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 NEUTRAL
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
14:00BULLISHBULLISHBULLISH
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 337 of results (avg 5.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1854.7055.80$55.252.0%840.57345
$460.00Sep 1870.1071.65$70.882.2%160.67391
$470.00Sep 1864.8066.25$65.532.2%2440.64950
$500.00Sep 1850.0551.35$50.702.6%6530.541.7K
$480.00Sep 1859.5561.10$60.332.6%2000.60459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18104.50106.15$105.331.6%10.674
$570.00Sep 1896.6098.45$97.531.9%10.6511
$520.00Sep 1862.7064.05$63.382.1%180.5215
$560.00Sep 1889.0591.15$90.102.3%10.6217
$502.50Aug 1410.4010.65$10.532.4%4140.607

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.76)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 140.690.83$0.7618.4%8750.08451
$472.50Aug 140.901.00$0.9510.5%2850.10129

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2196.45100.00$98.233.6%91.00438
$402.50Aug 2194.1597.50$95.833.5%--1.00144
$405.00Aug 2192.0595.00$93.533.2%--1.00154
$400.00Aug 1496.1599.15$97.653.1%81.0046
$410.00Aug 1486.1089.15$87.633.5%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$545.00Aug 1446.2549.55$47.906.9%11.0011
$550.00Aug 1451.0054.30$52.656.3%11.005
$555.00Aug 1456.0059.40$57.705.9%11.00--
$565.00Aug 1466.0069.10$67.554.6%11.00--
$575.00Aug 1475.9579.35$77.654.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 81.4K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 143.253.40$3.334.5%5.6K0.283.4K
$500.00Aug 146.606.80$6.703.0%4.7K0.452.6K
$520.00Aug 141.481.59$1.547.1%2.5K0.151.1K
$500.00Aug 2118.7520.00$19.386.4%2.1K0.505.5K
$530.00Aug 140.580.71$0.6520.0%1.9K0.071.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.181.24$1.215.0%4.3K0.12304
$500.00Aug 148.909.20$9.053.3%3.2K0.5541
$445.00Aug 140.030.20$0.12141.7%1.3K0.01916
$462.50Aug 140.190.51$0.3591.4%1.1K0.04144
$460.00Aug 216.006.50$6.258.0%1.0K0.21251

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 5.0%, max 8.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2872.3%68.7%5.3%477256
$492.50Aug 14Aug 2871.4%68.2%4.7%351167
$482.50Aug 14Aug 2871.6%68.8%4.1%58539
$487.50Aug 14Aug 2870.5%68.5%2.9%169776
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$497.50Aug 14Aug 2874.4%68.7%8.4%47529
$477.50Aug 14Aug 2173.1%68.5%6.6%25088
$482.50Aug 14Aug 2872.2%68.8%5.0%61025
$487.50Aug 14Aug 2171.0%68.2%4.1%241124
$492.50Aug 14Aug 2171.0%68.1%4.1%28811

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 0.53, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$450.00Sep 25$26.20$13.80$26.2080%0.53$436.20
$550.00$560.00Sep 11$2.07$7.93$2.0738%3.83$552.07
$495.00$500.00Sep 4$1.35$3.65$1.3555%2.70$496.35
$515.00$520.00Sep 4$1.12$3.88$1.1248%3.46$516.12
$510.00$520.00Sep 18$3.78$6.22$3.7851%1.65$513.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$475.00Sep 4$1.33$3.67$1.3339%2.76$478.67
$420.00$415.00Sep 4$0.65$4.35$0.6518%6.69$419.35
$515.00$510.00Aug 28$2.61$2.39$2.6157%0.92$512.39
$507.50$505.00Aug 14$1.55$0.95$1.5569%0.61$505.95
$455.00$452.50Aug 21$0.30$2.20$0.3018%7.33$454.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$587.50$590.00Aug 14$0.84$0.84$1.6695%0.51$588.34
$530.00$535.00Sep 4$2.50$2.50$2.5057%1.00$532.50
$545.00$550.00Sep 11$2.25$2.25$2.7560%0.82$547.25
$537.50$540.00Aug 14$0.34$0.34$2.1694%0.16$537.84
$505.00$510.00Sep 4$2.75$2.75$2.2548%1.22$507.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Sep 25$4.50$4.50$5.5066%0.82$455.50
$475.00$470.00Sep 4$3.10$3.10$1.9063%1.63$471.90
$440.00$430.00Sep 18$3.63$3.63$6.3773%0.57$436.37
$460.00$450.00Sep 18$4.18$4.18$5.8267%0.72$455.82
$470.00$460.00Sep 18$4.42$4.42$5.5864%0.79$465.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $12.28, cheapest $12.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Aug 14Aug 21$12.2074.7%69.1%
$497.50Aug 14Aug 21$12.3272.3%68.6%
$500.00Aug 14Aug 21$12.6873.8%70.1%
$495.00Aug 14Aug 21$12.3771.6%68.3%
$492.50Aug 14Aug 21$12.0371.4%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Aug 14Aug 21$12.4574.4%68.6%
$505.00Aug 14Aug 21$12.1873.3%69.5%
$500.00Aug 14Aug 21$12.2372.8%69.1%
$492.50Aug 14Aug 21$12.2271.0%68.1%
$490.00Aug 14Aug 21$11.9370.6%67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.13% of stock, avg 12.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$497.50Aug 14$7.88$7.70$15.58$481.92$513.083.13%
$495.00Aug 14$9.18$6.50$15.68$479.32$510.683.15%
$500.00Aug 14$6.70$9.05$15.75$484.25$515.753.17%
$492.50Aug 14$10.75$5.43$16.18$476.32$508.683.25%
$502.50Aug 14$5.70$10.53$16.23$486.27$518.733.26%
$490.00Aug 14$12.15$4.47$16.62$473.38$506.623.34%
$505.00Aug 14$4.78$12.20$16.98$488.02$521.983.41%
$487.50Aug 14$13.93$3.68$17.61$469.89$505.113.54%
$507.50Aug 14$4.00$13.75$17.75$489.75$525.253.57%
$485.00Aug 14$15.55$2.99$18.54$466.46$503.543.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.41% of stock, avg 11.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 14$3.33$3.68$7.01$480.49$517.01
$507.50$487.50Aug 14$4.00$3.68$7.68$479.82$515.18
$510.00$490.00Aug 14$3.33$4.47$7.80$482.20$517.80
$507.50$490.00Aug 14$4.00$4.47$8.47$481.53$515.97
$505.00$487.50Aug 14$4.78$3.68$8.46$479.04$513.46
$505.00$490.00Aug 14$4.78$4.47$9.25$480.75$514.25
$510.00$492.50Aug 14$3.33$5.43$8.76$483.74$518.76
$507.50$492.50Aug 14$4.00$5.43$9.43$483.07$516.93
$502.50$487.50Aug 14$5.70$3.68$9.38$478.12$511.88
$505.00$492.50Aug 14$4.78$5.43$10.21$482.29$515.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 1.51, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440580/590Sep 18$6.01$3.9940%1.51$433.99$586.01
450/460580/590Sep 18$6.56$3.4434%1.91$453.44$586.56
405/410540/545Aug 28$1.92$3.0861%0.62$408.08$541.92
462/465520/522Aug 14$0.41$2.0980%0.20$464.59$520.41
462/465515/518Aug 14$0.53$1.9774%0.27$464.47$515.53
462/465512/515Aug 14$0.61$1.8971%0.32$464.39$513.11
465/468520/522Aug 14$0.42$2.0879%0.20$467.08$520.42
462/465518/520Aug 14$0.45$2.0577%0.22$464.55$517.95
468/470520/522Aug 14$0.45$2.0577%0.22$469.55$520.45
472/475520/522Aug 14$0.55$1.9573%0.28$474.45$520.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 89.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Aug 21$0.10$9.907%99.00
$560.00$570.00$580.00Aug 28$0.08$9.927%124.00
$470.00$480.00$490.00Sep 18$0.12$9.886%82.33
$510.00$520.00$530.00Aug 21$0.53$9.4714%17.87
$520.00$530.00$540.00Sep 18$0.09$9.916%110.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Aug 21$0.11$9.8914%89.91
$520.00$550.00$580.00Sep 4$2.53$27.4718%10.86
$510.00$520.00$530.00Sep 18$0.07$9.936%141.86
$500.00$510.00$520.00Sep 18$0.08$9.926%124.00
$450.00$460.00$470.00Sep 18$0.24$9.766%40.67

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 $--, 95 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$557.50$560.001:2Aug 14-$0.01$2.49
$547.50$550.001:2Aug 14-$0.05$2.45
$565.00$567.501:2Aug 14-$0.03$2.47
$577.50$580.001:2Aug 14-$0.04$2.46
$575.00$577.501:2Aug 14-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$442.50$440.001:2Aug 14$0.00$2.50
$437.50$435.001:2Aug 14$0.00$2.50
$425.00$422.501:2Aug 14-$0.01$2.49
$412.50$410.001:2Aug 14-$0.01$2.49
$405.00$402.501:2Aug 14-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 8.02%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Sep 25$39.900.467.5%8.02%15.57%428
$530.00Sep 25$41.750.476.5%8.39%14.94%313
$550.00Sep 25$34.950.4210.6%7.03%17.59%839
$540.00Sep 25$38.250.448.6%7.69%16.25%--46
$545.00Sep 25$36.400.439.6%7.32%16.88%66
$525.00Sep 25$43.450.485.5%8.73%14.28%52
$520.00Sep 25$45.300.504.5%9.11%13.64%33
$560.00Sep 25$31.950.3912.6%6.42%19.00%521
$570.00Sep 25$29.400.3714.6%5.91%20.50%217
$510.00Sep 25$49.450.522.5%9.94%12.47%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 65,543
Total Puts 54,403
Put/Call Ratio 0.83
Net Difference 11,140

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 212,980
Total Puts 159,800
Average Put/Call Ratio 0.81
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