DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$381.88 -3.65%

$383.72 (+0.48%)🌙

as of 07/20 06:24 PM

(7/17 18:24) ◀

Monday, July 20, 2026 (6:24pm)

▶ (7/21 18:25)

◀ 7/20 18:24 ▶

Option Volume

Detail

ℹ

Current (07/20) 45,078

Calls: 21,152 (47%)

Puts: 23,926 (53%)

Prior (07/17) 118,237

Calls: 55,809 (47%)

Puts: 62,428 (53%)

Current vs Prior -61.87%

Calls: -62.10% (Calls)

Puts: -61.67% (Puts)

Prior 7-Day Total 601,915

Calls: 327,271 (54%)

Puts: 274,644 (46%)

Prior 7-Day Average 85,987

Calls: 46,753 (54%)

Puts: 39,234 (46%)

Current vs Prior 7-Day Avg -47.58%

Calls: -54.76%

Puts: -39.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $106.02M

Calls: $56.44M (53%)

Puts: $49.58M (47%)

Prior (07/17) $103.69M

Calls: $65.27M (63%)

Puts: $38.41M (37%)

Current vs Prior +2.25%

Calls: -13.53%

Puts: +29.07%

Prior 7-Day Total $1.02B

Calls: $663.26M (65%)

Puts: $359.63M (35%)

Prior 7-Day Average $146.13M

Calls: $94.75M (65%)

Puts: $51.38M (35%)

Current vs Prior 7-Day Avg -27.45%

Calls: -40.44%

Puts: -3.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.13

Prior (07/17) 1.12

Current vs Prior +1.12%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +30.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 233,301

Calls: 125,152 (54%)

Puts: 108,149 (46%)

Prior (07/17) 340,178

Calls: 209,770 (62%)

Puts: 130,408 (38%)

Current vs Prior -31.42%

Prior 7-Day Total 2,240,024

Calls: 1,317,043 (59%)

Puts: 922,981 (41%)

Prior 7-Day Average 320,003

Calls: 188,149 (59%)

Puts: 131,854 (41%)

Current vs Prior 7-Day Avg -27.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 8.58% | 12.85%20.43% | 30.19%

Prior 9.92% | 13.77%1.19% | 22.05%

Current vs Prior -13.50% | -6.64%+1619.38% | +36.88%

Prior 7-Day Avg 6.87% | 11.62%6.49% | 22.46%

Current vs 7-Day Avg +24.93% | +10.58%+214.73% | +34.40%

Prior 7-Day Eod 9.92% | 13.77%1.19% | 22.05%

Current vs 7-Day Eod -13.50% | -6.64%+1619.38% | +36.88%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.13. Declining open interest (down 31%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 261 of results (avg 6.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	74.45	76.65	$75.55	2.9%	2	0.79	--
$380.00	Aug 21	39.00	40.25	$39.63	3.2%	9	0.55	206
$350.00	Aug 28	58.55	60.50	$59.53	3.3%	76	0.67	--
$325.00	Aug 21	70.85	73.30	$72.07	3.4%	2	0.77	--
$390.00	Aug 21	34.40	35.75	$35.08	3.8%	83	0.51	537

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 28	85.40	87.65	$86.53	2.6%	3	0.67	69
$407.50	Aug 21	52.25	53.70	$52.98	2.7%	2	0.55	--
$397.50	Aug 21	46.05	47.45	$46.75	3.0%	4	0.52	--
$440.00	Aug 21	74.75	77.05	$75.90	3.0%	2	0.67	--
$385.00	Aug 21	38.90	40.15	$39.53	3.2%	6	0.47	--

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. 151 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 24	65.50	68.70	$67.10	4.8%	1	0.95	4
$317.50	Jul 24	63.45	66.35	$64.90	4.5%	2	0.94	--
$325.00	Jul 24	56.20	59.40	$57.80	5.5%	18	0.93	2
$327.50	Jul 24	53.90	57.10	$55.50	5.8%	2	0.92	21
$332.50	Jul 24	49.35	52.55	$50.95	6.3%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Jul 24	76.05	78.85	$77.45	3.6%	5	0.95	68
$455.00	Jul 24	72.95	76.00	$74.47	4.1%	10	0.95	--
$452.50	Jul 24	70.50	73.60	$72.05	4.3%	10	0.94	40
$450.00	Jul 24	68.30	71.20	$69.75	4.2%	16	0.94	135
$447.50	Jul 24	65.75	68.80	$67.28	4.5%	9	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 26.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 24	8.00	8.80	$8.40	9.5%	1.3K	0.34	633
$420.00	Jul 24	3.50	4.00	$3.75	13.3%	716	0.18	526
$415.00	Jul 24	4.40	5.10	$4.75	14.7%	490	0.22	601
$385.00	Jul 24	13.15	15.00	$14.08	13.1%	476	0.48	17
$450.00	Jul 24	0.93	1.14	$1.03	20.4%	466	0.06	799

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	10.35	11.45	$10.90	10.1%	1.3K	0.37	1.3K
$340.00	Jul 24	2.99	3.30	$3.15	9.8%	1.0K	0.14	773
$330.00	Aug 21	15.70	16.65	$16.17	5.9%	806	0.24	796
$310.00	Jul 31	3.00	3.45	$3.23	13.9%	689	0.10	455
$380.00	Aug 21	36.15	38.45	$37.30	6.2%	674	0.45	517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 17.0%, max 28.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 24	Aug 21	109.5%	86.7%	26.3%	20	2
$340.00	Jul 24	Aug 21	106.9%	86.2%	24.1%	9	144
$355.00	Jul 24	Aug 21	104.9%	84.7%	23.8%	53	28
$365.00	Jul 24	Aug 28	103.3%	84.0%	23.1%	13	9
$377.50	Jul 24	Aug 21	102.4%	83.3%	23.0%	43	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 24	Aug 28	112.3%	87.4%	28.5%	249	472
$320.00	Jul 24	Aug 28	110.9%	86.9%	27.7%	302	538
$315.00	Jul 24	Aug 28	110.0%	87.1%	26.3%	97	381
$325.00	Jul 24	Aug 28	109.5%	86.7%	26.3%	178	388
$330.00	Jul 24	Aug 28	109.1%	86.5%	26.1%	625	536

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 24.00, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$452.50	$455.00	Jul 24	$0.10	$2.40	$0.10	24.00	$452.60
$447.50	$450.00	Jul 24	$0.13	$2.37	$0.13	18.23	$447.63
$445.00	$447.50	Jul 24	$0.14	$2.36	$0.14	16.86	$445.14
$442.50	$445.00	Jul 24	$0.15	$2.35	$0.15	15.67	$442.65
$440.00	$442.50	Jul 24	$0.16	$2.34	$0.16	14.62	$440.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$317.50	Jul 24	$0.15	$2.35	$0.15	15.67	$319.85
$322.50	$320.00	Jul 24	$0.15	$2.35	$0.15	15.67	$322.35
$315.00	$312.50	Jul 24	$0.17	$2.33	$0.17	13.71	$314.83
$325.00	$322.50	Jul 24	$0.18	$2.32	$0.18	12.89	$324.82
$317.50	$315.00	Jul 24	$0.20	$2.30	$0.20	11.50	$317.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 19.83, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$317.50	$325.00	Jul 24	$7.10	$7.10	$0.40	17.75	$324.60
$325.00	$327.50	Jul 24	$2.30	$2.30	$0.20	11.50	$327.30
$352.50	$355.00	Jul 24	$2.30	$2.30	$0.20	11.50	$354.80
$327.50	$332.50	Jul 24	$4.55	$4.55	$0.45	10.11	$332.05
$335.00	$337.50	Jul 24	$2.23	$2.23	$0.27	8.26	$337.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$447.50	$445.00	Jul 24	$2.38	$2.38	$0.12	19.83	$445.12
$435.00	$432.50	Jul 24	$2.30	$2.30	$0.20	11.50	$432.70
$452.50	$450.00	Jul 24	$2.30	$2.30	$0.20	11.50	$450.20
$420.00	$417.50	Jul 24	$2.25	$2.25	$0.25	9.00	$417.75
$442.50	$440.00	Jul 24	$2.25	$2.25	$0.25	9.00	$440.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $7.30, cheapest $2.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 24	Jul 31	$3.19	103.1%	90.7%
$315.00	Jul 24	Jul 31	$3.30	110.0%	97.8%
$317.50	Jul 24	Jul 31	$3.35	111.4%	97.6%
$455.00	Jul 24	Jul 31	$3.42	101.5%	90.6%
$330.00	Aug 7	Aug 14	$3.63	90.0%	87.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 24	Jul 31	$2.23	103.1%	90.7%
$310.00	Jul 24	Jul 31	$2.62	112.3%	99.0%
$312.50	Jul 24	Jul 31	$2.84	108.5%	98.1%
$315.00	Jul 24	Jul 31	$3.00	110.0%	97.8%
$317.50	Jul 24	Jul 31	$3.15	111.4%	97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 8.24% of stock, avg 16.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 24	$15.08	$16.40	$31.48	$351.02	$413.98	8.24%
$375.00	Jul 24	$18.85	$12.80	$31.65	$343.35	$406.65	8.29%
$380.00	Jul 24	$16.38	$15.33	$31.71	$348.29	$411.71	8.30%
$377.50	Jul 24	$17.43	$14.35	$31.78	$345.72	$409.28	8.32%
$385.00	Jul 24	$14.08	$17.70	$31.78	$353.22	$416.78	8.32%
$372.50	Jul 24	$20.48	$11.63	$32.11	$340.39	$404.61	8.41%
$387.50	Jul 24	$13.02	$19.25	$32.27	$355.23	$419.77	8.45%
$390.00	Jul 24	$12.00	$20.55	$32.55	$357.45	$422.55	8.52%
$370.00	Jul 24	$21.83	$10.90	$32.73	$337.27	$402.73	8.57%
$392.50	Jul 24	$10.65	$22.08	$32.73	$359.77	$425.23	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.68% of stock, avg 13.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Jul 24	$10.07	$11.63	$21.70	$350.80	$416.70
$392.50	$372.50	Jul 24	$10.65	$11.63	$22.28	$350.22	$414.78
$395.00	$375.00	Jul 24	$10.07	$12.80	$22.87	$352.13	$417.87
$392.50	$375.00	Jul 24	$10.65	$12.80	$23.45	$351.55	$415.95
$390.00	$372.50	Jul 24	$12.00	$11.63	$23.63	$348.87	$413.63
$395.00	$377.50	Jul 24	$10.07	$14.35	$24.42	$353.08	$419.42
$387.50	$372.50	Jul 24	$13.02	$11.63	$24.65	$347.85	$412.15
$390.00	$375.00	Jul 24	$12.00	$12.80	$24.80	$350.20	$414.80
$392.50	$377.50	Jul 24	$10.65	$14.35	$25.00	$352.50	$417.50
$395.00	$380.00	Jul 24	$10.07	$15.33	$25.40	$354.60	$420.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 31.61, avg credit $5.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
312/315	318/325	Jul 24	$7.27	$0.23	31.61	$307.73	$324.77
308/310	312/315	Jul 31	$2.40	$0.10	24.00	$307.60	$314.90
320/325	330/335	Aug 7	$4.80	$0.20	24.00	$320.20	$334.80
355/360	375/380	Aug 7	$4.80	$0.20	24.00	$355.20	$379.80
330/335	350/355	Aug 21	$4.80	$0.20	24.00	$330.20	$354.80
345/350	360/365	Aug 28	$4.78	$0.22	21.73	$345.22	$364.78
345/350	365/370	Aug 28	$4.78	$0.22	21.73	$345.22	$369.78
350/355	360/365	Aug 21	$4.77	$0.23	20.74	$350.23	$364.77
318/320	335/338	Jul 24	$2.38	$0.12	19.83	$317.62	$337.38
320/322	335/338	Jul 24	$2.38	$0.12	19.83	$320.12	$337.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.13	$9.87	75.92
$350.00	$355.00	$360.00	Aug 21	$0.07	$4.93	70.43
$445.00	$450.00	$455.00	Aug 21	$0.08	$4.92	61.50
$432.50	$435.00	$437.50	Jul 31	$0.05	$2.45	49.00
$452.50	$455.00	$457.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 21	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 7	$0.08	$4.92	61.50
$320.00	$325.00	$330.00	Aug 28	$0.08	$4.92	61.50
$345.00	$347.50	$350.00	Jul 31	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Aug 7	$0.10	$4.90	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. 33 found (best net $-3.85, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$440.00	1:2	Aug 28	-$15.41	$4.59
$360.00	$385.00	1:2	Aug 14	-$20.85	$4.15
$440.00	$450.00	1:2	Aug 7	-$6.83	$3.17
$330.00	$360.00	1:2	Aug 14	-$27.07	$2.93
$452.50	$455.00	1:2	Jul 24	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Aug 7	-$3.85	$6.15
$315.00	$312.50	1:2	Jul 24	-$0.44	$2.06
$317.50	$315.00	1:2	Jul 24	-$0.58	$1.92
$312.50	$310.00	1:2	Jul 24	-$0.61	$1.89
$320.00	$317.50	1:2	Jul 24	-$0.83	$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 10.54%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$40.25	0.54	0.8%	10.54%	11.36%	11	2
$390.00	Aug 28	$37.90	0.52	2.1%	9.92%	12.05%	9	--
$382.50	Aug 21	$36.75	0.54	0.2%	9.62%	9.79%	7	--
$385.00	Aug 21	$35.75	0.53	0.8%	9.36%	10.18%	23	--
$387.50	Aug 21	$34.65	0.52	1.5%	9.07%	10.55%	10	--
$390.00	Aug 21	$34.40	0.51	2.1%	9.01%	11.13%	83	537
$400.00	Aug 28	$33.90	0.49	4.7%	8.88%	13.62%	15	48
$392.50	Aug 21	$33.25	0.50	2.8%	8.71%	11.49%	13	--
$395.00	Aug 21	$32.25	0.49	3.4%	8.45%	11.88%	40	--
$385.00	Aug 14	$32.20	0.53	0.8%	8.43%	9.25%	2	3

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 21,152

Total Puts 23,926

Put/Call Ratio 1.13

Net Difference -2,774

Prior's Put/Call Breakdown

Total Calls 55,809

Total Puts 62,428

Put/Call Ratio 1.12

Net Difference -6,619

Prior 7-Day Put/Call Summary

Total Calls 327,271

Total Puts 274,644

Average Put/Call Ratio 0.87

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card