DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$441.80 +9.32%

$440.33 (-0.33%)🌙

as of 07/22 07:06 PM

(7/22 10:00) ◀

Wednesday, July 22, 2026 (7:06pm)

▶ (7/23 18:25)

◀ 7/22 19:06 ▶

Option Volume

Detail

ℹ

Current (07/22) 99,907

Calls: 51,147 (51%)

Puts: 48,760 (49%)

Prior (07/21) 38,188

Calls: 17,194 (45%)

Puts: 20,994 (55%)

Current vs Prior +161.62%

Calls: +197.47% (Calls)

Puts: +132.26% (Puts)

Prior 7-Day Total 500,254

Calls: 256,372 (51%)

Puts: 243,882 (49%)

Prior 7-Day Average 71,464

Calls: 36,624 (51%)

Puts: 34,840 (49%)

Current vs Prior 7-Day Avg +39.80%

Calls: +39.65%

Puts: +39.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $157.52M

Calls: $115.81M (74%)

Puts: $41.71M (26%)

Prior (07/21) $92.70M

Calls: $32.53M (35%)

Puts: $60.17M (65%)

Current vs Prior +69.93%

Calls: +256.05%

Puts: -30.68%

Prior 7-Day Total $959.23M

Calls: $569.87M (59%)

Puts: $389.36M (41%)

Prior 7-Day Average $137.03M

Calls: $81.41M (59%)

Puts: $55.62M (41%)

Current vs Prior 7-Day Avg +14.95%

Calls: +42.26%

Puts: -25.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.95

Prior (07/21) 1.22

Current vs Prior -21.92%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -4.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 299,749

Calls: 159,540 (53%)

Puts: 140,209 (47%)

Prior (07/21) 226,242

Calls: 133,518 (59%)

Puts: 92,724 (41%)

Current vs Prior +32.49%

Prior 7-Day Total 2,026,694

Calls: 1,185,803 (59%)

Puts: 840,891 (41%)

Prior 7-Day Average 289,527

Calls: 169,400 (59%)

Puts: 120,127 (41%)

Current vs Prior 7-Day Avg +3.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.10% | 11.36%19.85% | 29.52%

Prior 7.14% | 11.96%19.62% | 29.49%

Current vs Prior -14.61% | -5.02%+1.13% | +0.11%

Prior 7-Day Avg 7.28% | 11.95%9.51% | 24.40%

Current vs 7-Day Avg -16.31% | -4.99%+108.65% | +21.02%

Prior 7-Day Eod 7.14% | 11.96%19.62% | 29.49%

Current vs 7-Day Eod -14.61% | -5.02%+1.13% | +0.11%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +26.64% | +4.34%

Prior 7-Day Avg 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs 7-Day Avg +26.64% | +4.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($115.81M). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 162% vs prior - elevated interest. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 275 of results (avg 6.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 14	49.00	50.00	$49.50	2.0%	9	0.64	20
$450.00	Jul 31	20.45	20.95	$20.70	2.4%	504	0.48	298
$370.00	Aug 28	89.55	92.00	$90.78	2.7%	1	0.79	2
$397.50	Aug 21	67.05	69.10	$68.07	3.0%	11	0.72	7
$395.00	Aug 21	68.60	70.70	$69.65	3.0%	3	0.73	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	84.15	86.60	$85.38	2.9%	1	0.68	--
$500.00	Aug 7	68.00	70.10	$69.05	3.0%	2	0.73	--
$530.00	Jul 24	86.15	89.05	$87.60	3.3%	1	1.00	--
$530.00	Jul 31	88.35	91.35	$89.85	3.3%	3	0.90	1
$520.00	Jul 31	79.35	82.05	$80.70	3.3%	2	0.87	--

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. 200 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 24	85.70	89.15	$87.43	3.9%	5	0.99	44
$362.50	Jul 24	78.75	81.65	$80.20	3.6%	1	0.99	--
$370.00	Jul 24	71.35	74.35	$72.85	4.1%	15	0.98	87
$360.00	Jul 24	81.25	84.15	$82.70	3.5%	21	0.98	76
$367.50	Jul 24	73.80	76.75	$75.28	3.9%	2	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 24	66.35	69.35	$67.85	4.4%	1	1.00	3
$515.00	Jul 24	71.35	74.25	$72.80	4.0%	1	1.00	1
$525.00	Jul 24	81.25	84.15	$82.70	3.5%	1	1.00	--
$527.50	Jul 24	83.70	86.65	$85.18	3.5%	1	1.00	--
$530.00	Jul 24	86.15	89.05	$87.60	3.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 67.1K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	9.00	10.00	$9.50	10.5%	3.5K	0.43	1.0K
$500.00	Jul 24	0.57	0.75	$0.66	27.3%	2.6K	0.05	594
$460.00	Jul 24	5.65	6.50	$6.08	14.0%	1.9K	0.31	1.2K
$440.00	Jul 24	13.70	15.10	$14.40	9.7%	1.3K	0.55	571
$500.00	Jul 31	6.05	6.75	$6.40	10.9%	1.3K	0.20	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 24	4.35	5.05	$4.70	14.9%	1.7K	0.23	217
$390.00	Jul 24	0.60	0.98	$0.79	48.1%	1.5K	0.05	1.3K
$380.00	Jul 24	0.30	0.56	$0.43	60.5%	1.3K	0.03	357
$450.00	Jul 24	16.20	18.30	$17.25	12.2%	1.3K	0.58	126
$400.00	Jul 24	1.37	1.70	$1.54	21.4%	1.3K	0.09	507

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 24.6%, max 65.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 24	Aug 28	140.5%	85.5%	64.4%	2	--
$360.00	Jul 24	Aug 21	142.1%	86.8%	63.8%	41	229
$355.00	Jul 24	Aug 21	132.6%	87.0%	52.4%	6	44
$370.00	Jul 24	Aug 28	120.3%	85.2%	41.3%	16	89
$367.50	Jul 24	Jul 31	129.0%	94.7%	36.2%	3	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 24	Aug 28	142.1%	85.8%	65.7%	496	667
$365.00	Jul 24	Aug 28	140.5%	85.5%	64.4%	348	340
$355.00	Jul 24	Aug 28	132.6%	86.1%	54.1%	243	370
$357.50	Jul 24	Jul 31	139.6%	95.2%	46.7%	702	478
$372.50	Jul 24	Aug 21	125.4%	86.0%	45.7%	80	142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 24.00, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$497.50	$500.00	Jul 24	$0.12	$2.38	$0.12	19.83	$497.62
$512.50	$515.00	Jul 24	$0.12	$2.38	$0.12	19.83	$512.62
$492.50	$495.00	Jul 24	$0.13	$2.37	$0.13	18.23	$492.63
$495.00	$497.50	Jul 24	$0.15	$2.35	$0.15	15.67	$495.15
$480.00	$482.50	Jul 24	$0.17	$2.33	$0.17	13.71	$480.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$387.50	Jul 24	$0.10	$2.40	$0.10	24.00	$389.90
$357.50	$355.00	Jul 24	$0.11	$2.39	$0.11	21.73	$357.39
$382.50	$380.00	Jul 24	$0.11	$2.39	$0.11	21.73	$382.39
$372.50	$370.00	Jul 24	$0.15	$2.35	$0.15	15.67	$372.35
$392.50	$390.00	Jul 24	$0.16	$2.34	$0.16	14.63	$392.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 435 found (best R:R 39.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$360.00	Jul 24	$4.73	$4.73	$0.27	17.52	$359.73
$390.00	$392.50	Jul 24	$2.33	$2.33	$0.17	13.71	$392.33
$410.00	$412.50	Jul 24	$2.30	$2.30	$0.20	11.50	$412.30
$357.50	$362.50	Jul 31	$4.57	$4.57	$0.43	10.63	$362.07
$365.00	$367.50	Jul 31	$2.28	$2.28	$0.22	10.36	$367.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$500.00	Jul 24	$9.75	$9.75	$0.25	39.00	$500.25
$525.00	$520.00	Jul 31	$4.70	$4.70	$0.30	15.67	$520.30
$490.00	$480.00	Jul 24	$9.32	$9.32	$0.68	13.71	$480.68
$500.00	$490.00	Jul 24	$9.20	$9.20	$0.80	11.50	$490.80
$530.00	$525.00	Jul 31	$4.45	$4.45	$0.55	8.09	$525.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $7.69, cheapest $1.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 24	Jul 31	$2.58	127.6%	94.8%
$530.00	Jul 24	Jul 31	$2.75	105.3%	87.0%
$367.50	Jul 24	Jul 31	$2.97	129.0%	94.7%
$527.50	Jul 24	Jul 31	$2.97	106.9%	87.3%
$365.00	Jul 24	Jul 31	$3.00	140.5%	94.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 24	Jul 31	$1.68	132.6%	95.7%
$357.50	Jul 24	Jul 31	$1.73	139.6%	95.2%
$360.00	Jul 24	Jul 31	$1.84	142.1%	94.9%
$365.00	Jul 24	Jul 31	$2.17	140.5%	94.4%
$362.50	Jul 24	Jul 31	$2.21	127.6%	94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 5.77% of stock, avg 15.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$442.50	Jul 24	$12.95	$12.53	$25.48	$417.02	$467.98	5.77%
$445.00	Jul 24	$11.65	$13.90	$25.55	$419.45	$470.55	5.78%
$440.00	Jul 24	$14.40	$11.43	$25.83	$414.17	$465.83	5.85%
$447.50	Jul 24	$10.48	$15.58	$26.06	$421.44	$473.56	5.90%
$437.50	Jul 24	$15.90	$10.30	$26.20	$411.30	$463.70	5.93%
$435.00	Jul 24	$16.85	$9.50	$26.35	$408.65	$461.35	5.96%
$452.50	Jul 24	$8.45	$17.98	$26.43	$426.07	$478.93	5.98%
$450.00	Jul 24	$9.50	$17.25	$26.75	$423.25	$476.75	6.05%
$432.50	Jul 24	$18.85	$8.27	$27.12	$405.38	$459.62	6.14%
$455.00	Jul 24	$7.68	$19.65	$27.33	$427.67	$482.33	6.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.61% of stock, avg 12.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$432.50	Jul 24	$7.68	$8.27	$15.95	$416.55	$470.95
$452.50	$432.50	Jul 24	$8.45	$8.27	$16.72	$415.78	$469.22
$455.00	$435.00	Jul 24	$7.68	$9.50	$17.18	$417.82	$472.18
$450.00	$432.50	Jul 24	$9.50	$8.27	$17.77	$414.73	$467.77
$452.50	$435.00	Jul 24	$8.45	$9.50	$17.95	$417.05	$470.45
$455.00	$437.50	Jul 24	$7.68	$10.30	$17.98	$419.52	$472.98
$447.50	$432.50	Jul 24	$10.48	$8.27	$18.75	$413.75	$466.25
$452.50	$437.50	Jul 24	$8.45	$10.30	$18.75	$418.75	$471.25
$450.00	$435.00	Jul 24	$9.50	$9.50	$19.00	$416.00	$469.00
$455.00	$440.00	Jul 24	$7.68	$11.43	$19.11	$420.89	$474.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 44.45, avg credit $3.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	400/405	Aug 28	$4.89	$0.11	44.45	$390.11	$404.89
370/375	415/420	Aug 14	$4.87	$0.13	37.46	$370.13	$419.87
390/395	405/410	Aug 14	$4.87	$0.13	37.46	$390.13	$409.87
375/380	390/395	Aug 28	$4.86	$0.14	34.71	$375.14	$394.86
375/380	415/420	Aug 28	$4.84	$0.16	30.25	$375.16	$419.84
380/385	400/405	Aug 28	$4.84	$0.16	30.25	$380.16	$404.84
370/375	385/390	Aug 14	$4.80	$0.20	24.00	$370.20	$389.80
370/375	380/385	Aug 14	$4.79	$0.21	22.81	$370.21	$384.79
370/375	405/410	Aug 14	$4.79	$0.21	22.81	$370.21	$409.79
362/365	388/390	Jul 31	$2.39	$0.11	21.73	$362.61	$389.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Aug 28	$0.05	$4.95	99.00
$500.00	$510.00	$520.00	Aug 28	$0.10	$9.90	99.00
$390.00	$395.00	$400.00	Aug 7	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Aug 7	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 14	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Aug 14	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 28	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Aug 28	$0.08	$4.92	61.50
$365.00	$370.00	$375.00	Aug 14	$0.09	$4.91	54.56
$480.00	$490.00	$500.00	Aug 21	$0.18	$9.82	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-5.53, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$530.00	1:2	Aug 7	-$5.53	$4.47
$510.00	$520.00	1:2	Aug 7	-$6.91	$3.09
$527.50	$530.00	1:2	Jul 24	-$0.08	$2.42
$520.00	$522.50	1:2	Jul 24	-$0.11	$2.39
$522.50	$525.00	1:2	Jul 24	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$355.00	1:2	Jul 24	-$0.03	$2.47
$372.50	$370.00	1:2	Jul 24	-$0.11	$2.39
$360.00	$357.50	1:2	Jul 24	-$0.16	$2.34
$377.50	$375.00	1:2	Jul 24	-$0.25	$2.25
$380.00	$377.50	1:2	Jul 24	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 10.26%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$445.00	Aug 28	$45.35	0.55	0.7%	10.26%	10.99%	6	30
$450.00	Aug 28	$43.40	0.53	1.9%	9.82%	11.68%	48	102
$455.00	Aug 28	$41.35	0.52	3.0%	9.36%	12.35%	4	27
$445.00	Aug 21	$41.15	0.54	0.7%	9.31%	10.04%	55	5
$460.00	Aug 28	$39.05	0.50	4.1%	8.84%	12.96%	20	39
$450.00	Aug 21	$38.80	0.52	1.9%	8.78%	10.64%	676	1.5K
$465.00	Aug 28	$36.95	0.48	5.2%	8.36%	13.61%	3	--
$455.00	Aug 21	$36.25	0.51	3.0%	8.21%	11.19%	174	12
$445.00	Aug 14	$35.60	0.54	0.7%	8.06%	8.78%	32	34
$470.00	Aug 28	$35.15	0.47	6.4%	7.96%	14.34%	37	59

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 51,147

Total Puts 48,760

Put/Call Ratio 0.95

Net Difference 2,387

Prior's Put/Call Breakdown

Total Calls 17,194

Total Puts 20,994

Put/Call Ratio 1.22

Net Difference -3,800

Prior 7-Day Put/Call Summary

Total Calls 256,372

Total Puts 243,882

Average Put/Call Ratio 1.00

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...

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