Tour v509
DELL
DELL TECHNOLOGIES IN C
$494.51 +2.07%
$493.91 (-0.12%)🌙
as of 08/13 04:00 PM
(8/13 15:00) ◀
|
Thursday, August 13, 2026 (4:00pm)
January 2026
|
▶ (8/13 18:25)
◀ 8/13 16:00 ▶

Option Volume

Detail
ℹ
Current (08/13 4:00pm) 140,232
Calls: 74,860 (53%)
Puts: 65,372 (47%)
Prior --
Calls: 10,527 (42%)
Puts: 14,798 (58%)
Current vs Prior +0.00%
Calls: +611.12% (Calls)
Puts: +341.76% (Puts)
Prior 7-Day Total 396,607
Calls: 223,435 (56%)
Puts: 173,172 (44%)
Prior 7-Day Average 56,658
Calls: 31,919 (56%)
Puts: 24,738 (44%)
Current vs Prior 7-Day Avg +147.51%
Calls: +134.53%
Puts: +164.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 4:00pm) $233.80M
Calls: $162.26M (69%)
Puts: $71.55M (31%)
Prior --
Calls: $7.04M (58%)
Puts: $5.01M (42%)
Current vs Prior +0.00%
Calls: +2204.52%
Puts: +1327.31%
Prior 7-Day Total $578.66M
Calls: $445.70M (77%)
Puts: $132.96M (23%)
Prior 7-Day Average $82.67M
Calls: $63.67M (77%)
Puts: $18.99M (23%)
Current vs Prior 7-Day Avg +182.83%
Calls: +154.83%
Puts: +276.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 4:00pm) 0.87
Prior 1.00
Current vs Prior -12.67%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +6.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13 4:00pm) 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 3.38% | 8.38%8.38% | 21.44%
Prior 6.62% | 11.51%19.89% | 29.55%
Current vs Prior -48.89% | -27.20%-57.88% | -27.46%
Prior 7-Day Avg 9.45% | 12.03%19.89% | 29.55%
Current vs 7-Day Avg -64.21% | -30.37%-57.88% | -27.46%
Prior 7-Day Eod 6.62% | 11.51%9.90% | 22.41%
Current vs 7-Day Eod -48.89% | -27.20%-15.35% | -4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 7.37%
Calls: 2.41% | 7.08%
Puts: 4.08% | 7.66%
Prior 5.80% | 4.33%
Calls: 6.38% | 4.06%
Puts: 5.23% | 4.61%
Current vs Prior -43.97% | +70.21%
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% | +42.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($162.26M). Dollar volume significantly above 7-day average (183% higher). Volume explosion - 148% above 7-day average (140,232 vs avg 56,658).

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
16:00BULLISHBULLISHBULLISH
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 314 of results (avg 5.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1848.3549.40$48.882.1%7110.541.7K
$450.00Sep 1873.5575.25$74.402.3%1760.6914.5K
$460.00Sep 1867.9569.65$68.802.5%300.66391
$440.00Sep 1879.6081.70$80.652.6%140.728.7K
$400.00Aug 2193.5096.00$94.752.6%100.97438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 18106.00107.95$106.981.8%10.684
$570.00Sep 1898.00100.10$99.052.1%10.6611
$490.00Sep 1846.7547.85$47.302.3%440.4399
$520.00Sep 1864.1065.65$64.882.4%180.5215
$530.00Sep 1870.0071.70$70.852.4%40.5517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.84, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 140.650.75$0.7014.3%1.8K0.08309
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 140.921.03$0.9811.2%1.2K0.10451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Aug 1495.0098.70$96.853.8%--1.0032
$400.00Aug 1492.5096.00$94.253.7%101.0046
$405.00Aug 1487.5091.25$89.384.2%--1.0073
$407.50Aug 1485.1088.50$86.803.9%--1.0014
$410.00Aug 1482.5086.20$84.354.4%31.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 1479.3082.60$80.954.1%11.00--
$580.00Aug 1483.8087.55$85.684.4%10.99--
$585.00Aug 1489.2592.55$90.903.6%10.99--
$555.00Aug 1459.0062.55$60.785.8%10.99--
$565.00Aug 1469.1572.60$70.884.9%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 94.1K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 142.472.86$2.6714.6%5.8K0.233.4K
$500.00Aug 145.255.55$5.405.6%5.5K0.392.6K
$550.00Aug 140.030.12$0.08112.5%3.0K0.011.6K
$520.00Aug 141.071.47$1.2731.5%2.7K0.121.1K
$500.00Aug 2117.3018.35$17.835.9%2.2K0.485.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 141.501.69$1.6011.9%4.4K0.15304
$500.00Aug 1410.6511.60$11.138.5%3.3K0.6141
$445.00Aug 140.050.35$0.20150.0%1.3K0.02916
$490.00Aug 145.655.80$5.732.6%1.2K0.41318
$470.00Aug 140.921.03$0.9811.2%1.2K0.10451

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 4.6%, max 8.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2874.2%69.3%7.0%66243
$487.50Aug 14Aug 2873.7%69.0%6.8%178776
$482.50Aug 14Aug 2871.8%68.9%4.2%69539
$497.50Aug 14Aug 2872.7%70.8%2.7%600256
$492.50Aug 14Aug 2869.7%68.8%1.3%477167
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 2173.7%68.1%8.2%282124
$477.50Aug 14Aug 2174.2%69.1%7.4%30788
$482.50Aug 14Aug 2871.8%68.9%4.2%64725
$497.50Aug 14Aug 2872.7%70.8%2.7%54529
$492.50Aug 14Aug 2869.7%68.8%1.3%35811

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 0.52, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$450.00Sep 25$26.30$13.70$26.3079%0.52$436.30
$545.00$550.00Sep 4$0.55$4.45$0.5536%8.09$545.55
$420.00$430.00Sep 18$6.50$3.50$6.5078%0.54$426.50
$450.00$460.00Sep 18$5.60$4.40$5.6069%0.79$455.60
$550.00$560.00Sep 25$2.70$7.30$2.7040%2.70$552.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$492.50$490.00Aug 14$0.72$1.78$0.7246%2.47$491.78
$510.00$507.50Aug 14$1.58$0.92$1.5877%0.58$508.42
$502.50$500.00Aug 14$1.27$1.23$1.2765%0.97$501.23
$482.50$480.00Aug 21$0.70$1.80$0.7038%2.57$481.80
$470.00$467.50Aug 21$0.48$2.02$0.4829%4.21$469.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 1.17, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$560.00Sep 4$3.60$3.60$6.4065%0.56$553.60
$507.50$510.00Aug 14$0.83$0.83$1.6773%0.50$508.33
$587.50$590.00Aug 14$0.21$0.21$2.2998%0.09$587.71
$572.50$575.00Aug 14$0.13$0.13$2.3799%0.05$572.63
$542.50$545.00Aug 14$0.17$0.17$2.3397%0.07$542.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$480.00Sep 18$5.40$5.40$4.6056%1.17$484.60
$450.00$440.00Sep 25$4.08$4.08$5.9268%0.69$445.92
$460.00$450.00Sep 18$4.23$4.23$5.7766%0.73$455.77
$460.00$450.00Sep 25$4.29$4.29$5.7166%0.75$455.71
$480.00$470.00Sep 18$4.87$4.87$5.1360%0.95$475.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $12.11, cheapest $11.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Aug 14Aug 21$11.4881.9%69.1%
$500.00Aug 14Aug 21$12.4376.9%69.3%
$490.00Aug 14Aug 21$12.3373.5%67.7%
$487.50Aug 14Aug 21$12.1073.7%68.1%
$495.00Aug 14Aug 21$13.1573.7%68.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$505.00Aug 14Aug 21$11.4081.9%69.1%
$500.00Aug 14Aug 21$11.8576.9%69.3%
$490.00Aug 14Aug 21$11.6773.5%67.7%
$487.50Aug 14Aug 21$11.6073.7%68.1%
$495.00Aug 14Aug 21$12.1673.7%68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.05% of stock, avg 12.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$492.50Aug 14$8.65$6.45$15.10$477.40$507.603.05%
$495.00Aug 14$7.20$8.07$15.27$479.73$510.273.09%
$497.50Aug 14$5.98$9.43$15.41$482.09$512.913.12%
$490.00Aug 14$10.10$5.73$15.83$474.17$505.833.20%
$500.00Aug 14$5.40$11.13$16.53$483.47$516.533.34%
$487.50Aug 14$11.93$4.75$16.68$470.82$504.183.37%
$502.50Aug 14$4.83$12.40$17.23$485.27$519.733.48%
$485.00Aug 14$13.68$3.85$17.53$467.47$502.533.54%
$482.50Aug 14$15.15$2.97$18.12$464.38$500.623.66%
$505.00Aug 14$4.20$14.43$18.63$486.37$523.633.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.45% of stock, avg 12.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$482.50Aug 14$4.20$2.97$7.17$475.33$512.17
$505.00$485.00Aug 14$4.20$3.85$8.05$476.95$513.05
$502.50$482.50Aug 14$4.83$2.97$7.80$474.70$510.30
$502.50$485.00Aug 14$4.83$3.85$8.68$476.32$511.18
$505.00$487.50Aug 14$4.20$4.75$8.95$478.55$513.95
$500.00$482.50Aug 14$5.40$2.97$8.37$474.13$508.37
$502.50$487.50Aug 14$4.83$4.75$9.58$477.92$512.08
$500.00$485.00Aug 14$5.40$3.85$9.25$475.75$509.25
$500.00$487.50Aug 14$5.40$4.75$10.15$477.35$510.15
$497.50$482.50Aug 14$5.98$2.97$8.95$473.55$506.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 0.66, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/442508/510Aug 14$0.99$1.5170%0.66$441.51$508.49
472/475508/510Aug 14$1.26$1.2457%1.02$473.74$508.76
458/460508/510Aug 14$0.94$1.5668%0.60$459.06$508.44
465/468508/510Aug 14$1.04$1.4664%0.71$466.46$508.54
462/465508/510Aug 14$0.94$1.5666%0.60$464.06$508.44
475/478508/510Aug 14$1.23$1.2754%0.97$476.27$508.73
478/480508/510Aug 14$1.32$1.1850%1.12$478.68$508.82
440/442510/512Aug 14$0.69$1.8175%0.38$441.81$510.69
468/470508/510Aug 14$0.99$1.5162%0.66$469.01$508.49
440/442512/515Aug 14$0.58$1.9279%0.30$441.92$513.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Sep 18$0.14$9.866%70.43
$530.00$540.00$550.00Sep 18$0.11$9.896%89.91
$510.00$520.00$530.00Aug 21$0.55$9.4513%17.18
$510.00$520.00$530.00Sep 18$0.15$9.856%65.67
$530.00$540.00$550.00Aug 21$0.38$9.6210%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$550.00$580.00Sep 4$2.40$27.6018%11.50
$520.00$530.00$540.00Aug 21$0.08$9.9212%124.00
$530.00$540.00$550.00Aug 21$0.20$9.8010%49.00
$430.00$440.00$450.00Sep 18$0.17$9.836%57.82
$440.00$450.00$460.00Sep 25$0.21$9.796%46.62

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 $-0.04, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$537.50$540.001:2Aug 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
$582.50$585.001:2Aug 14-$0.04$2.46
$555.00$557.501:2Aug 14-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$432.501:2Aug 14$0.00$2.50
$437.50$435.001:2Aug 14-$0.01$2.49
$412.50$410.001:2Aug 14$0.00$2.50
$402.50$400.001:2Aug 14-$0.02$2.48
$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. 102 found (best yield 7.04%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$545.00Sep 25$34.800.4210.2%7.04%17.25%66
$540.00Sep 25$36.400.439.2%7.36%16.56%--46
$530.00Sep 25$39.550.467.2%8.00%15.17%413
$535.00Sep 25$37.950.448.2%7.67%15.86%428
$550.00Sep 25$33.300.4011.2%6.73%17.96%1839
$520.00Sep 25$43.200.485.2%8.74%13.89%33
$510.00Sep 25$47.400.513.1%9.59%12.72%6--
$525.00Sep 25$41.000.476.2%8.29%14.46%72
$560.00Sep 25$30.450.3813.2%6.16%19.40%521
$505.00Sep 25$49.300.522.1%9.97%12.09%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 74,860
Total Puts 65,372
Put/Call Ratio 0.87
Net Difference 9,488

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 223,435
Total Puts 173,172
Average Put/Call Ratio 0.82
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