DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$439.34 -0.56%

$439.37 (+0.01%)🌙

as of 07/23 06:25 PM

(7/22 19:06) ◀

Thursday, July 23, 2026 (6:25pm)

▶ (7/24 02:09)

◀ 7/23 18:25 ▶

Option Volume

Detail

ℹ

Current (07/23) 61,348

Calls: 27,330 (45%)

Puts: 34,018 (55%)

Prior (07/22) 99,907

Calls: 51,147 (51%)

Puts: 48,760 (49%)

Current vs Prior -38.59%

Calls: -46.57% (Calls)

Puts: -30.23% (Puts)

Prior 7-Day Total 558,998

Calls: 286,545 (51%)

Puts: 272,453 (49%)

Prior 7-Day Average 79,856

Calls: 40,935 (51%)

Puts: 38,921 (49%)

Current vs Prior 7-Day Avg -23.18%

Calls: -33.24%

Puts: -12.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23) $107.97M

Calls: $78.31M (73%)

Puts: $29.67M (27%)

Prior (07/22) $157.52M

Calls: $115.81M (74%)

Puts: $41.71M (26%)

Current vs Prior -31.46%

Calls: -32.39%

Puts: -28.88%

Prior 7-Day Total $1.02B

Calls: $625.70M (61%)

Puts: $394.53M (39%)

Prior 7-Day Average $145.75M

Calls: $89.39M (61%)

Puts: $56.36M (39%)

Current vs Prior 7-Day Avg -25.92%

Calls: -12.40%

Puts: -47.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 1.24

Prior (07/22) 0.95

Current vs Prior +30.56%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +25.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23) 273,609

Calls: 147,835 (54%)

Puts: 125,774 (46%)

Prior (07/22) 299,749

Calls: 159,540 (53%)

Puts: 140,209 (47%)

Current vs Prior -8.72%

Prior 7-Day Total 2,074,197

Calls: 1,193,789 (58%)

Puts: 880,408 (42%)

Prior 7-Day Average 296,313

Calls: 170,541 (58%)

Puts: 125,772 (42%)

Current vs Prior 7-Day Avg -7.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.03% | 10.32%19.14% | 28.93%

Prior 6.10% | 11.36%19.85% | 29.52%

Current vs Prior -33.83% | -9.16%-3.57% | -2.01%

Prior 7-Day Avg 7.03% | 11.88%11.22% | 25.42%

Current vs 7-Day Avg -42.59% | -13.12%+70.60% | +13.80%

Prior 7-Day Eod 6.10% | 11.36%19.85% | 29.52%

Current vs 7-Day Eod -33.83% | -9.16%-3.57% | -2.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Prior 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.75% | 4.18%

Calls: 3.30% | 4.52%

Puts: 6.22% | 3.84%

Current vs 7-Day Avg +22.00% | +3.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($78.31M). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 31% - increased hedging/bearish positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 154 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	81.75	85.05	$83.40	4.0%	19	0.79	160
$360.00	Aug 28	92.75	96.70	$94.73	4.2%	36	0.80	3
$360.00	Aug 21	89.30	93.15	$91.23	4.2%	19	0.82	151
$352.50	Jul 24	84.75	88.60	$86.68	4.4%	1	1.00	15
$402.50	Aug 21	60.05	62.80	$61.43	4.5%	1	0.68	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	84.70	87.70	$86.20	3.5%	7	0.70	--
$480.00	Aug 21	63.85	66.45	$65.15	4.0%	1	0.60	83
$525.00	Jul 24	84.05	87.90	$85.98	4.5%	3	0.99	--
$500.00	Aug 21	77.15	80.70	$78.93	4.5%	1	0.67	--
$520.00	Jul 24	79.00	82.90	$80.95	4.8%	45	0.99	--

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. 130 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Jul 24	84.75	88.60	$86.68	4.4%	1	1.00	15
$355.00	Jul 24	82.25	86.25	$84.25	4.7%	5	1.00	40
$360.00	Jul 24	77.30	81.25	$79.28	5.0%	17	1.00	62
$367.50	Jul 24	69.80	73.70	$71.75	5.4%	3	1.00	8
$370.00	Jul 24	67.30	71.15	$69.22	5.6%	4	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	59.10	62.90	$61.00	6.2%	24	1.00	12
$525.00	Jul 24	84.05	87.90	$85.98	4.5%	3	0.99	--
$520.00	Jul 24	79.00	82.90	$80.95	4.8%	45	0.99	--
$485.00	Jul 24	44.10	47.90	$46.00	8.3%	1	0.97	19
$470.00	Jul 24	29.70	33.45	$31.58	11.9%	1	0.92	19

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 40.0K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	3.50	4.40	$3.95	22.8%	1.0K	0.31	1.5K
$465.00	Jul 24	0.98	1.42	$1.20	36.7%	829	0.12	473
$495.00	Jul 24	0.02	0.20	$0.11	163.6%	827	0.01	295
$470.00	Jul 24	0.54	1.00	$0.77	59.7%	823	0.08	985
$460.00	Jul 24	1.55	2.03	$1.79	26.8%	811	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	0.20	0.38	$0.29	62.1%	4.1K	0.03	1.9K
$420.00	Jul 24	2.09	2.41	$2.25	14.2%	1.7K	0.18	1.0K
$400.00	Jul 24	0.40	0.55	$0.48	31.3%	1.3K	0.05	1.1K
$422.50	Jul 24	2.39	3.55	$2.97	39.1%	1.0K	0.22	369
$440.00	Jul 24	7.55	9.75	$8.65	25.4%	628	0.51	515

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 36.8%, max 138.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Jul 24	Jul 31	173.9%	84.8%	105.1%	44	35
$360.00	Jul 24	Aug 28	168.4%	86.3%	95.3%	53	65
$512.50	Jul 24	Jul 31	158.5%	84.0%	88.7%	125	126
$502.50	Jul 24	Jul 31	153.6%	84.8%	81.0%	127	310
$370.00	Jul 24	Aug 21	149.5%	85.1%	75.7%	23	235

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Jul 24	Aug 7	211.3%	88.4%	138.9%	203	138
$377.50	Jul 24	Aug 21	185.8%	84.8%	119.2%	62	107
$365.00	Jul 24	Aug 28	184.0%	86.1%	113.6%	277	370
$382.50	Jul 24	Aug 21	179.1%	84.5%	111.9%	113	212
$355.00	Jul 24	Aug 28	180.9%	85.6%	111.4%	254	581

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 24.00, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$507.50	Jul 24	$0.10	$2.40	$0.10	24.00	$505.10
$467.50	$470.00	Jul 24	$0.13	$2.37	$0.13	18.23	$467.63
$515.00	$517.50	Jul 31	$0.14	$2.36	$0.14	16.86	$515.14
$522.50	$525.00	Jul 31	$0.14	$2.36	$0.14	16.86	$522.64
$470.00	$472.50	Jul 24	$0.15	$2.35	$0.15	15.67	$470.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$402.50	$400.00	Jul 24	$0.12	$2.38	$0.12	19.83	$402.38
$377.50	$375.00	Jul 31	$0.13	$2.37	$0.13	18.23	$377.37
$365.00	$362.50	Jul 31	$0.14	$2.36	$0.14	16.86	$364.86
$370.00	$367.50	Jul 31	$0.15	$2.35	$0.15	15.67	$369.85
$365.00	$362.50	Jul 24	$0.18	$2.32	$0.18	12.89	$364.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 40.67, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Jul 24	$4.88	$4.88	$0.12	40.67	$389.88
$402.50	$405.00	Jul 24	$2.40	$2.40	$0.10	24.00	$404.90
$407.50	$410.00	Jul 24	$2.38	$2.38	$0.12	19.83	$409.88
$405.00	$407.50	Jul 24	$2.35	$2.35	$0.15	15.67	$407.35
$400.00	$402.50	Jul 24	$2.33	$2.33	$0.17	13.71	$402.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$470.00	Jul 24	$14.42	$14.42	$0.58	24.86	$470.58
$465.00	$460.00	Jul 24	$4.62	$4.62	$0.38	12.16	$460.38
$470.00	$467.50	Jul 24	$2.30	$2.30	$0.20	11.50	$467.70
$467.50	$465.00	Jul 24	$2.11	$2.11	$0.39	5.41	$465.39
$500.00	$485.00	Jul 31	$12.39	$12.39	$2.61	4.75	$487.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $8.31, cheapest $1.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Jul 24	Jul 31	$1.80	173.9%	84.8%
$525.00	Jul 24	Jul 31	$1.98	137.3%	85.0%
$360.00	Jul 24	Jul 31	$2.00	168.4%	97.2%
$520.00	Jul 24	Jul 31	$2.30	137.9%	85.0%
$517.50	Jul 24	Jul 31	$2.45	142.9%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 24	Jul 31	$1.40	180.9%	94.2%
$357.50	Jul 24	Jul 31	$1.82	182.5%	97.5%
$365.00	Jul 24	Jul 31	$1.98	184.0%	93.0%
$372.50	Jul 24	Jul 31	$2.00	211.3%	92.6%
$362.50	Jul 24	Jul 31	$2.02	167.7%	94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 3.66% of stock, avg 13.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 24	$9.07	$7.03	$16.10	$421.40	$453.60	3.66%
$440.00	Jul 24	$7.90	$8.65	$16.55	$423.45	$456.55	3.77%
$442.50	Jul 24	$6.40	$10.33	$16.73	$425.77	$459.23	3.81%
$435.00	Jul 24	$10.28	$6.53	$16.81	$418.19	$451.81	3.83%
$445.00	Jul 24	$5.65	$11.52	$17.17	$427.83	$462.17	3.91%
$447.50	Jul 24	$4.90	$13.05	$17.95	$429.55	$465.45	4.09%
$432.50	Jul 24	$12.28	$5.78	$18.06	$414.44	$450.56	4.11%
$430.00	Jul 24	$13.75	$4.55	$18.30	$411.70	$448.30	4.17%
$450.00	Jul 24	$3.95	$14.83	$18.78	$431.22	$468.78	4.27%
$427.50	Jul 24	$15.90	$4.10	$20.00	$407.50	$447.50	4.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.83% of stock, avg 12.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$427.50	Jul 24	$3.95	$4.10	$8.05	$419.45	$458.05
$450.00	$430.00	Jul 24	$3.95	$4.55	$8.50	$421.50	$458.50
$447.50	$427.50	Jul 24	$4.90	$4.10	$9.00	$418.50	$456.50
$447.50	$430.00	Jul 24	$4.90	$4.55	$9.45	$420.55	$456.95
$450.00	$432.50	Jul 24	$3.95	$5.78	$9.73	$422.77	$459.73
$445.00	$427.50	Jul 24	$5.65	$4.10	$9.75	$417.75	$454.75
$445.00	$430.00	Jul 24	$5.65	$4.55	$10.20	$419.80	$455.20
$442.50	$427.50	Jul 24	$6.40	$4.10	$10.50	$417.00	$453.00
$450.00	$435.00	Jul 24	$3.95	$6.53	$10.48	$424.52	$460.48
$447.50	$432.50	Jul 24	$4.90	$5.78	$10.68	$421.82	$458.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 483 found (best R:R 40.67, avg credit $5.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
395/400	420/425	Aug 28	$4.88	$0.12	40.67	$395.12	$424.88
372/375	400/405	Jul 31	$4.81	$0.19	25.32	$370.19	$404.81
378/380	388/390	Jul 31	$2.40	$0.10	24.00	$377.60	$389.90
385/390	440/445	Aug 28	$4.80	$0.20	24.00	$385.20	$444.80
355/358	400/405	Jul 31	$4.78	$0.22	21.73	$352.72	$404.78
355/358	360/370	Jul 31	$9.54	$0.46	20.74	$347.96	$369.54
370/372	388/390	Jul 31	$2.38	$0.12	19.83	$370.12	$389.88
400/405	435/440	Aug 14	$4.75	$0.25	19.00	$400.25	$439.75
372/375	390/395	Jul 31	$4.74	$0.26	18.23	$370.26	$394.74
372/375	410/412	Jul 31	$2.37	$0.13	18.23	$372.63	$412.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Jul 24	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Aug 7	$0.08	$4.92	61.50
$500.00	$505.00	$510.00	Aug 14	$0.08	$4.92	61.50
$435.00	$440.00	$445.00	Aug 21	$0.08	$4.92	61.50
$440.00	$445.00	$450.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 14	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Aug 28	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Aug 7	$0.09	$4.91	54.56
$407.50	$410.00	$412.50	Jul 24	$0.05	$2.45	49.00
$437.50	$440.00	$442.50	Jul 24	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-2.83, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$435.00	1:2	Aug 14	-$14.56	$25.44
$475.00	$510.00	1:2	Sep 4	-$19.65	$15.35
$510.00	$520.00	1:2	Aug 7	-$4.67	$5.33
$500.00	$510.00	1:2	Aug 7	-$6.61	$3.39
$505.00	$507.50	1:2	Jul 24	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$445.00	1:2	Aug 14	-$2.83	$52.17
$430.00	$400.00	1:2	Aug 28	-$14.23	$15.77
$357.50	$355.00	1:2	Jul 24	-$0.08	$2.42
$362.50	$360.00	1:2	Jul 24	-$0.09	$2.41
$360.00	$357.50	1:2	Jul 24	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 12.21%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Sep 4	$53.65	0.56	0.1%	12.21%	12.36%	6	--
$445.00	Sep 4	$51.50	0.55	1.3%	11.72%	13.01%	1	--
$450.00	Sep 4	$49.40	0.53	2.4%	11.24%	13.67%	1	--
$460.00	Sep 4	$45.40	0.51	4.7%	10.33%	15.04%	2	--
$440.00	Aug 28	$44.25	0.55	0.1%	10.07%	10.22%	35	--
$465.00	Sep 4	$43.45	0.49	5.8%	9.89%	15.73%	4	--
$445.00	Aug 28	$41.65	0.53	1.3%	9.48%	10.77%	8	--
$440.00	Aug 21	$39.95	0.54	0.1%	9.09%	9.24%	71	1.5K
$475.00	Sep 4	$39.50	0.46	8.1%	8.99%	17.11%	2	--
$450.00	Aug 28	$39.45	0.51	2.4%	8.98%	11.41%	10	78

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 27,330

Total Puts 34,018

Put/Call Ratio 1.24

Net Difference -6,688

Prior's Put/Call Breakdown

Total Calls 51,147

Total Puts 48,760

Put/Call Ratio 0.95

Net Difference 2,387

Prior 7-Day Put/Call Summary

Total Calls 286,545

Total Puts 272,453

Average Put/Call Ratio 0.99

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