Tour v509
DELL
DELL TECHNOLOGIES IN C
$493.58 +1.87%
(8/13 14:00) ◀
|
Thursday, August 13, 2026 (3:00pm)
January 2026
|
▶ (8/13 16:00)
◀ 8/13 15:00 ▶

Option Volume

Detail
ℹ
Current (08/13 3:00pm) 129,247
Calls: 69,909 (54%)
Puts: 59,338 (46%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +564.09% (Calls)
Puts: +300.99% (Puts)
Prior 7-Day Total 387,306
Calls: 219,069 (57%)
Puts: 168,237 (43%)
Prior 7-Day Average 55,329
Calls: 31,295 (57%)
Puts: 24,033 (43%)
Current vs Prior 7-Day Avg +133.60%
Calls: +123.38%
Puts: +146.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 3:00pm) $221.50M
Calls: $153.88M (69%)
Puts: $67.62M (31%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +2085.59%
Puts: +1248.89%
Prior 7-Day Total $563.43M
Calls: $435.92M (77%)
Puts: $127.51M (23%)
Prior 7-Day Average $80.49M
Calls: $62.27M (77%)
Puts: $18.22M (23%)
Current vs Prior 7-Day Avg +175.19%
Calls: +147.11%
Puts: +271.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 3:00pm) 0.85
Prior 1.00
Current vs Prior -15.12%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +4.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13 3:00pm) 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 3.42% | 8.41%8.41% | 21.45%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -48.34% | -26.94%-57.73% | -27.42%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -63.82% | -30.12%-57.73% | -27.42%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -48.34% | -26.94%-15.04% | -4.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 5.05%
Calls: 2.41% | 5.26%
Puts: 4.08% | 4.85%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -43.97% | +16.63%
Prior 7-Day Avg 6.68% | 5.16%
Calls: 5.55% | 4.88%
Puts: 7.82% | 5.44%
Current vs 7-Day Avg -51.35% | -2.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($153.88M). Dollar volume significantly above 7-day average (175% higher). Volume explosion - 134% above 7-day average (129,247 vs avg 55,329).

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
15:00BULLISHBULLISHBULLISH
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 339 of results (avg 5.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1862.4063.50$62.951.7%2540.63950
$450.00Sep 1873.5074.80$74.151.8%1730.6914.5K
$480.00Sep 1857.2558.45$57.852.1%2140.59459
$500.00Sep 1848.1049.15$48.632.2%6750.531.7K
$490.00Sep 1852.3553.60$52.982.4%920.56345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18106.90108.40$107.651.4%10.684
$520.00Sep 1864.5565.85$65.202.0%180.5315
$570.00Sep 1899.15101.15$100.152.0%10.6611
$560.00Sep 1891.6593.60$92.632.1%10.6417
$530.00Sep 1870.5572.10$71.322.2%40.5617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 140.400.45$0.4311.6%5510.05241

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 1494.7598.30$96.533.7%--1.0032
$400.00Aug 1492.2595.05$93.653.0%101.0046
$405.00Aug 1487.2590.70$88.983.9%--1.0073
$410.00Aug 1482.2585.80$84.034.2%31.0083
$415.00Aug 1477.2580.80$79.034.5%131.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$537.50Aug 1441.9545.50$43.738.1%31.001
$540.00Aug 1444.4047.95$46.187.7%11.003
$545.00Aug 1449.3552.90$51.136.9%11.0011
$550.00Aug 1454.3557.90$56.136.3%11.005
$555.00Aug 1459.3562.90$61.135.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 87.2K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 142.312.47$2.396.7%5.7K0.213.4K
$500.00Aug 144.955.20$5.084.9%4.7K0.382.6K
$520.00Aug 141.001.06$1.035.8%2.5K0.111.1K
$500.00Aug 2116.8517.95$17.406.3%2.2K0.475.5K
$530.00Aug 140.340.51$0.4339.5%2.0K0.051.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.701.84$1.777.9%4.4K0.17304
$500.00Aug 1410.9011.95$11.439.2%3.2K0.6241
$445.00Aug 140.050.34$0.20145.0%1.3K0.02916
$490.00Aug 146.056.25$6.153.3%1.2K0.42318
$462.50Aug 140.380.59$0.4942.9%1.1K0.06144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 7.3%, max 8.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2874.2%68.3%8.7%59243
$487.50Aug 14Aug 2873.7%68.4%7.7%173776
$492.50Aug 14Aug 2873.3%68.3%7.3%382167
$482.50Aug 14Aug 2873.9%69.0%7.1%63539
$497.50Aug 14Aug 2874.1%70.3%5.5%506256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2174.2%68.2%8.8%27988
$487.50Aug 14Aug 2173.7%68.1%8.3%263124
$492.50Aug 14Aug 2173.3%68.2%7.5%30411
$482.50Aug 14Aug 2873.9%69.0%7.1%61925
$497.50Aug 14Aug 2874.1%70.3%5.5%48729

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 0.54, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$450.00Sep 25$25.97$14.03$25.9780%0.54$435.97
$460.00$470.00Sep 18$5.02$4.98$5.0266%0.99$465.02
$570.00$580.00Sep 11$1.60$8.40$1.6032%5.25$571.60
$490.00$500.00Sep 18$4.35$5.65$4.3556%1.30$494.35
$520.00$530.00Sep 18$3.45$6.55$3.4547%1.90$523.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$427.50Aug 28$0.25$2.25$0.2515%9.00$429.75
$485.00$482.50Aug 28$0.95$1.55$0.9542%1.63$484.05
$457.50$455.00Aug 28$0.57$1.93$0.5727%3.39$456.93
$500.00$497.50Aug 14$1.43$1.07$1.4362%0.75$498.57
$410.00$405.00Aug 28$0.34$4.66$0.349%13.71$409.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 0.88, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$587.50$590.00Aug 14$0.19$0.19$2.3198%0.08$587.69
$547.50$550.00Aug 14$0.12$0.12$2.3898%0.05$547.62
$552.50$555.00Aug 14$0.10$0.10$2.4098%0.04$552.60
$542.50$545.00Aug 14$0.11$0.11$2.3997%0.05$542.61
$525.00$527.50Aug 14$0.16$0.16$2.3493%0.07$525.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Sep 25$4.68$4.68$5.3262%0.88$465.32
$460.00$450.00Sep 25$4.30$4.30$5.7065%0.75$455.70
$430.00$420.00Sep 18$3.32$3.32$6.6875%0.50$426.68
$450.00$440.00Sep 25$4.00$4.00$6.0068%0.67$446.00
$450.00$440.00Sep 18$3.93$3.93$6.0769%0.65$446.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $12.16, cheapest $11.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$12.5073.9%68.1%
$487.50Aug 14Aug 21$12.1873.7%68.1%
$485.00Aug 14Aug 21$12.0873.8%68.2%
$492.50Aug 14Aug 21$12.6073.3%68.2%
$495.00Aug 14Aug 21$12.6574.5%69.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Aug 21$11.9373.9%68.1%
$487.50Aug 14Aug 21$11.7573.7%68.1%
$485.00Aug 14Aug 21$11.5073.8%68.2%
$492.50Aug 14Aug 21$12.0573.3%68.2%
$495.00Aug 14Aug 21$12.0374.5%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.16% of stock, avg 12.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$492.50Aug 14$8.30$7.30$15.60$476.90$508.103.16%
$495.00Aug 14$7.10$8.57$15.67$479.33$510.673.17%
$490.00Aug 14$9.65$6.15$15.80$474.20$505.803.20%
$497.50Aug 14$6.03$10.00$16.03$481.47$513.533.25%
$487.50Aug 14$11.27$5.10$16.37$471.13$503.873.32%
$500.00Aug 14$5.08$11.43$16.51$483.49$516.513.34%
$485.00Aug 14$12.70$4.25$16.95$468.05$501.953.43%
$502.50Aug 14$4.25$13.30$17.55$484.95$520.053.56%
$482.50Aug 14$14.38$3.45$17.83$464.67$500.333.61%
$505.00Aug 14$3.53$15.08$18.61$486.39$523.613.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.41% of stock, avg 11.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$482.50Aug 14$3.53$3.45$6.98$475.52$511.98
$505.00$485.00Aug 14$3.53$4.25$7.78$477.22$512.78
$502.50$482.50Aug 14$4.25$3.45$7.70$474.80$510.20
$502.50$485.00Aug 14$4.25$4.25$8.50$476.50$511.00
$505.00$487.50Aug 14$3.53$5.10$8.63$478.87$513.63
$500.00$482.50Aug 14$5.08$3.45$8.53$473.97$508.53
$502.50$487.50Aug 14$4.25$5.10$9.35$478.15$511.85
$500.00$485.00Aug 14$5.08$4.25$9.33$475.67$509.33
$500.00$487.50Aug 14$5.08$5.10$10.18$477.32$510.18
$497.50$482.50Aug 14$6.03$3.45$9.48$473.02$506.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 1.69, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450580/590Sep 18$6.28$3.7237%1.69$443.72$586.28
420/430580/590Sep 18$5.67$4.3343%1.31$424.33$585.67
468/470518/520Aug 14$0.56$1.9476%0.29$469.44$518.06
468/470515/518Aug 14$0.62$1.8874%0.33$469.38$515.62
468/470512/515Aug 14$0.68$1.8271%0.37$469.32$513.18
455/458518/520Aug 14$0.35$2.1584%0.16$457.15$517.85
455/458515/518Aug 14$0.41$2.0981%0.20$457.09$515.41
468/470508/510Aug 14$0.84$1.6664%0.51$469.16$508.34
458/460518/520Aug 14$0.37$2.1382%0.17$459.63$517.87
458/460515/518Aug 14$0.43$2.0780%0.21$459.57$515.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 11.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Aug 21$0.34$9.6612%28.41
$550.00$560.00$570.00Aug 21$0.15$9.857%65.67
$550.00$560.00$570.00Sep 18$0.07$9.935%141.86
$570.00$580.00$590.00Aug 21$0.06$9.944%165.67
$550.00$560.00$570.00Aug 28$0.21$9.797%46.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$550.00$580.00Sep 4$2.33$27.6718%11.88
$420.00$430.00$440.00Sep 18$0.10$9.906%99.00
$440.00$450.00$460.00Sep 18$0.20$9.806%49.00
$470.00$480.00$490.00Sep 18$0.23$9.776%42.48
$482.50$485.00$487.50Aug 14$0.05$2.459%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. 103 found (best net $--, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$572.50$575.001:2Aug 14$0.00$2.50
$567.50$570.001:2Aug 14-$0.03$2.47
$562.50$565.001:2Aug 14-$0.04$2.46
$577.50$580.001:2Aug 14-$0.04$2.46
$580.00$582.501:2Aug 14-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$442.50$440.001:2Aug 14$0.00$2.50
$417.50$415.001:2Aug 14$0.00$2.50
$427.50$425.001:2Aug 14$0.00$2.50
$407.50$405.001:2Aug 14$0.00$2.50
$435.00$432.501:2Aug 14-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 8.51%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$525.00Sep 25$42.000.476.4%8.51%14.87%52
$550.00Sep 25$33.350.4111.4%6.76%18.19%1639
$545.00Sep 25$34.700.4210.4%7.03%17.45%66
$535.00Sep 25$37.900.448.4%7.68%16.07%428
$540.00Sep 25$36.100.439.4%7.31%16.72%--46
$530.00Sep 25$39.300.467.4%7.96%15.34%413
$560.00Sep 25$30.450.3813.5%6.17%19.63%521
$520.00Sep 25$42.800.485.3%8.67%14.02%33
$570.00Sep 25$27.800.3615.5%5.63%21.12%217
$510.00Sep 25$46.850.513.3%9.49%12.82%5--

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 69,909
Total Puts 59,338
Put/Call Ratio 0.85
Net Difference 10,571

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 219,069
Total Puts 168,237
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