DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$404.15 +6.01%

$426.00 (+5.41%)🌙

as of 07/21 06:25 PM

(7/20 18:24) ◀

Tuesday, July 21, 2026 (6:25pm)

▶ (7/22 09:35)

◀ 7/21 18:25 ▶

Option Volume

Detail

ℹ

Current (07/21) 38,188

Calls: 17,194 (45%)

Puts: 20,994 (55%)

Prior (07/20) 45,078

Calls: 21,152 (47%)

Puts: 23,926 (53%)

Current vs Prior -15.28%

Calls: -18.71% (Calls)

Puts: -12.25% (Puts)

Prior 7-Day Total 529,918

Calls: 276,527 (52%)

Puts: 253,391 (48%)

Prior 7-Day Average 75,702

Calls: 39,503 (52%)

Puts: 36,198 (48%)

Current vs Prior 7-Day Avg -49.56%

Calls: -56.48%

Puts: -42.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $92.70M

Calls: $32.53M (35%)

Puts: $60.17M (65%)

Prior (07/20) $106.02M

Calls: $56.44M (53%)

Puts: $49.58M (47%)

Current vs Prior -12.56%

Calls: -42.37%

Puts: +21.36%

Prior 7-Day Total $938.64M

Calls: $587.08M (63%)

Puts: $351.55M (37%)

Prior 7-Day Average $134.09M

Calls: $83.87M (63%)

Puts: $50.22M (37%)

Current vs Prior 7-Day Avg -30.87%

Calls: -61.22%

Puts: +19.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.22

Prior (07/20) 1.13

Current vs Prior +7.94%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +30.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 226,242

Calls: 133,518 (59%)

Puts: 92,724 (41%)

Prior (07/20) 233,301

Calls: 125,152 (54%)

Puts: 108,149 (46%)

Current vs Prior -3.03%

Prior 7-Day Total 2,109,660

Calls: 1,240,706 (59%)

Puts: 868,954 (41%)

Prior 7-Day Average 301,380

Calls: 177,243 (59%)

Puts: 124,136 (41%)

Current vs Prior 7-Day Avg -24.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.14% | 11.96%19.62% | 29.49%

Prior 8.58% | 12.85%20.43% | 30.19%

Current vs Prior -16.84% | -6.95%-3.96% | -2.31%

Prior 7-Day Avg 7.50% | 12.00%7.95% | 23.38%

Current vs 7-Day Avg -4.86% | -0.31%+146.89% | +26.15%

Prior 7-Day Eod 8.58% | 12.85%20.43% | 30.19%

Current vs 7-Day Eod -16.84% | -6.95%-3.96% | -2.31%

Sentiment BULLISHBULLISH

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

Moderately bearish flow with 65% put dollar volume ($60.17M). Bearish P/C ratio of 1.22 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 248 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	48.40	49.85	$49.13	3.0%	9	0.63	18
$395.00	Aug 21	43.20	44.55	$43.88	3.1%	11	0.59	8
$372.50	Aug 21	55.55	57.35	$56.45	3.2%	4	0.68	--
$365.00	Aug 28	63.75	65.95	$64.85	3.4%	1	0.69	--
$370.00	Aug 21	56.85	58.85	$57.85	3.5%	7	0.69	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	59.40	60.85	$60.13	2.4%	3	0.59	--
$430.00	Aug 21	52.90	54.35	$53.63	2.7%	3	0.55	272
$450.00	Aug 7	57.70	59.40	$58.55	2.9%	1	0.69	6
$445.00	Aug 7	54.10	55.70	$54.90	2.9%	1	0.67	--
$455.00	Aug 21	69.30	71.35	$70.32	2.9%	5	0.64	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	0.86	1.05	$0.96	19.8%	611	0.07	1.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 24	67.60	71.35	$69.47	5.4%	1	1.00	--
$337.50	Jul 24	65.15	68.25	$66.70	4.6%	2	1.00	3
$345.00	Jul 24	57.95	61.00	$59.48	5.1%	3	0.94	4
$350.00	Jul 24	53.20	56.30	$54.75	5.7%	5	0.93	41
$362.50	Jul 24	41.70	44.90	$43.30	7.4%	1	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 24	60.50	63.60	$62.05	5.0%	3	0.95	26
$457.50	Jul 24	53.35	56.55	$54.95	5.8%	2	0.93	73
$450.00	Jul 24	46.45	49.30	$47.88	6.0%	2	0.89	128
$447.50	Jul 24	44.10	47.25	$45.68	6.9%	4	0.88	16
$445.00	Jul 24	41.90	45.05	$43.47	7.2%	28	0.87	46

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 19.4K, top 915)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	1.58	1.75	$1.67	10.2%	880	0.11	925
$460.00	Jul 24	0.86	1.05	$0.96	19.8%	611	0.07	1.0K
$405.00	Jul 24	12.50	13.90	$13.20	10.6%	502	0.50	387
$410.00	Jul 24	10.40	11.40	$10.90	9.2%	499	0.45	662
$395.00	Jul 31	27.25	29.20	$28.23	6.9%	488	0.59	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	2.85	3.30	$3.08	14.6%	915	0.15	1.5K
$380.00	Jul 24	4.75	5.30	$5.03	10.9%	891	0.23	419
$350.00	Jul 24	0.96	1.04	$1.00	8.0%	874	0.06	633
$390.00	Jul 24	7.45	8.45	$7.95	12.6%	552	0.33	1.0K
$400.00	Jul 24	11.30	12.00	$11.65	6.0%	314	0.44	504

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 14.3%, max 31.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 24	Aug 28	108.0%	84.8%	27.4%	4	4
$350.00	Jul 24	Aug 28	105.5%	85.0%	24.1%	6	41
$480.00	Jul 24	Aug 28	100.8%	82.7%	21.9%	85	506
$365.00	Jul 24	Aug 28	101.2%	83.4%	21.4%	2	18
$375.00	Jul 24	Aug 28	99.7%	83.0%	20.2%	15	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 24	Aug 28	113.7%	86.4%	31.5%	96	520
$330.00	Jul 24	Aug 28	111.3%	85.4%	30.4%	230	810
$335.00	Jul 24	Aug 28	111.8%	85.8%	30.3%	249	343
$340.00	Jul 24	Aug 28	109.3%	85.6%	27.7%	273	1.4K
$345.00	Jul 24	Aug 28	108.0%	84.8%	27.4%	122	299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 21.73, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$462.50	$465.00	Jul 24	$0.11	$2.39	$0.11	21.73	$462.61
$460.00	$462.50	Jul 24	$0.12	$2.38	$0.12	19.83	$460.12
$457.50	$460.00	Jul 24	$0.14	$2.36	$0.14	16.86	$457.64
$455.00	$457.50	Jul 24	$0.15	$2.35	$0.15	15.67	$455.15
$480.00	$482.50	Jul 24	$0.16	$2.34	$0.16	14.63	$480.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$337.50	Jul 24	$0.13	$2.37	$0.13	18.23	$339.87
$355.00	$352.50	Jul 24	$0.13	$2.37	$0.13	18.23	$354.87
$352.50	$350.00	Jul 24	$0.16	$2.34	$0.16	14.63	$352.34
$327.50	$325.00	Jul 24	$0.16	$2.34	$0.16	14.62	$327.34
$350.00	$347.50	Jul 24	$0.17	$2.33	$0.17	13.71	$349.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 25.79, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$337.50	$345.00	Jul 24	$7.22	$7.22	$0.28	25.79	$344.72
$345.00	$350.00	Jul 24	$4.73	$4.73	$0.27	17.52	$349.73
$350.00	$362.50	Jul 24	$11.45	$11.45	$1.05	10.90	$361.45
$362.50	$365.00	Jul 24	$2.20	$2.20	$0.30	7.33	$364.70
$372.50	$375.00	Jul 24	$2.10	$2.10	$0.40	5.25	$374.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$457.50	Jul 24	$7.10	$7.10	$0.40	17.75	$457.90
$457.50	$450.00	Jul 24	$7.07	$7.07	$0.43	16.44	$450.43
$440.00	$437.50	Jul 31	$2.29	$2.29	$0.21	10.90	$437.71
$447.50	$445.00	Jul 24	$2.21	$2.21	$0.29	7.62	$445.29
$450.00	$447.50	Jul 24	$2.20	$2.20	$0.30	7.33	$447.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $7.62, cheapest $1.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Aug 14	Aug 21	$2.57	89.7%	86.6%
$480.00	Jul 24	Jul 31	$2.86	100.8%	85.7%
$475.00	Jul 24	Jul 31	$3.42	95.2%	86.0%
$470.00	Jul 24	Jul 31	$3.81	95.9%	85.7%
$472.50	Jul 24	Jul 31	$3.93	86.8%	86.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 24	Jul 31	$1.97	113.7%	95.3%
$330.00	Jul 24	Jul 31	$2.38	111.3%	94.7%
$335.00	Jul 24	Jul 31	$2.81	111.8%	94.5%
$337.50	Jul 24	Jul 31	$3.11	107.8%	94.2%
$340.00	Jul 24	Jul 31	$3.23	109.3%	93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 6.79% of stock, avg 14.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Jul 24	$13.20	$14.25	$27.45	$377.55	$432.45	6.79%
$407.50	Jul 24	$11.83	$15.65	$27.48	$380.02	$434.98	6.80%
$400.00	Jul 24	$15.90	$11.65	$27.55	$372.45	$427.55	6.82%
$402.50	Jul 24	$14.60	$12.95	$27.55	$374.95	$430.05	6.82%
$410.00	Jul 24	$10.90	$16.83	$27.73	$382.27	$437.73	6.86%
$412.50	Jul 24	$9.80	$18.23	$28.03	$384.47	$440.53	6.94%
$397.50	Jul 24	$17.50	$10.70	$28.20	$369.30	$425.70	6.98%
$415.00	Jul 24	$8.77	$19.70	$28.47	$386.53	$443.47	7.04%
$395.00	Jul 24	$18.80	$9.80	$28.60	$366.40	$423.60	7.08%
$392.50	Jul 24	$20.33	$8.80	$29.13	$363.37	$421.63	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.39% of stock, avg 12.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$395.00	Jul 24	$7.95	$9.80	$17.75	$377.25	$435.25
$415.00	$395.00	Jul 24	$8.77	$9.80	$18.57	$376.43	$433.57
$417.50	$397.50	Jul 24	$7.95	$10.70	$18.65	$378.85	$436.15
$415.00	$397.50	Jul 24	$8.77	$10.70	$19.47	$378.03	$434.47
$412.50	$395.00	Jul 24	$9.80	$9.80	$19.60	$375.40	$432.10
$417.50	$400.00	Jul 24	$7.95	$11.65	$19.60	$380.40	$437.10
$415.00	$400.00	Jul 24	$8.77	$11.65	$20.42	$379.58	$435.42
$412.50	$397.50	Jul 24	$9.80	$10.70	$20.50	$377.00	$433.00
$410.00	$395.00	Jul 24	$10.90	$9.80	$20.70	$374.30	$430.70
$417.50	$402.50	Jul 24	$7.95	$12.95	$20.90	$381.60	$438.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 459 found (best R:R 61.50, avg credit $3.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/328	338/345	Jul 24	$7.38	$0.12	61.50	$320.12	$344.88
325/328	345/350	Jul 24	$4.89	$0.11	44.45	$322.61	$349.89
345/350	365/370	Aug 21	$4.88	$0.12	40.67	$345.12	$369.88
370/375	380/385	Aug 7	$4.87	$0.13	37.46	$370.13	$384.87
338/340	345/350	Jul 24	$4.86	$0.14	34.71	$335.14	$349.86
360/365	380/385	Aug 21	$4.85	$0.15	32.33	$360.15	$384.85
350/355	360/365	Aug 21	$4.84	$0.16	30.25	$350.16	$364.84
370/375	380/385	Aug 14	$4.82	$0.18	26.78	$370.18	$384.82
345/350	380/385	Aug 21	$4.80	$0.20	24.00	$345.20	$384.80
330/332	362/365	Jul 24	$2.38	$0.12	19.83	$330.12	$364.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 21	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Aug 21	$0.08	$4.92	61.50
$340.00	$350.00	$360.00	Aug 21	$0.17	$9.83	57.82
$440.00	$445.00	$450.00	Aug 28	$0.09	$4.91	54.56
$445.00	$450.00	$455.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Aug 21	$0.19	$9.81	51.63
$337.50	$340.00	$342.50	Jul 24	$0.05	$2.45	49.00
$387.50	$390.00	$392.50	Jul 24	$0.05	$2.45	49.00
$395.00	$397.50	$400.00	Jul 24	$0.05	$2.45	49.00
$350.00	$355.00	$360.00	Aug 21	$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. 45 found (best net $-12.82, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$380.00	1:2	Aug 14	-$12.82	$37.18
$465.00	$467.50	1:2	Jul 24	-$0.07	$2.43
$480.00	$482.50	1:2	Jul 24	-$0.10	$2.40
$475.00	$480.00	1:2	Jul 31	-$2.73	$2.27
$475.00	$477.50	1:2	Jul 24	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$425.00	1:2	Aug 28	-$19.90	$30.10
$340.00	$330.00	1:2	Aug 7	-$3.96	$6.04
$335.00	$325.00	1:2	Aug 14	-$6.01	$3.99
$330.00	$325.00	1:2	Jul 31	-$1.72	$3.28
$335.00	$330.00	1:2	Jul 31	-$2.07	$2.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 10.34%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Aug 28	$41.80	0.55	0.2%	10.34%	10.55%	3	25
$405.00	Aug 21	$38.45	0.55	0.2%	9.51%	9.72%	28	1
$407.50	Aug 21	$37.15	0.54	0.8%	9.19%	10.02%	5	--
$410.00	Aug 21	$36.30	0.53	1.4%	8.98%	10.43%	29	552
$420.00	Aug 28	$35.45	0.49	3.9%	8.77%	12.69%	1	34
$412.50	Aug 21	$34.85	0.52	2.1%	8.62%	10.69%	1	--
$415.00	Aug 21	$33.90	0.51	2.7%	8.39%	11.07%	1	--
$405.00	Aug 14	$33.35	0.54	0.2%	8.25%	8.46%	5	46
$420.00	Aug 21	$32.05	0.49	3.9%	7.93%	11.85%	81	787
$430.00	Aug 28	$31.55	0.46	6.4%	7.81%	14.20%	2	--

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 17,194

Total Puts 20,994

Put/Call Ratio 1.22

Net Difference -3,800

Prior's Put/Call Breakdown

Total Calls 21,152

Total Puts 23,926

Put/Call Ratio 1.13

Net Difference -2,774

Prior 7-Day Put/Call Summary

Total Calls 276,527

Total Puts 253,391

Average Put/Call Ratio 0.94

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