DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$437.50 -0.42%

$435.38 (-0.48%)🌙

as of 07/25 02:09 AM

(7/23 18:25) ◀

Friday, July 24, 2026 (2:09am)

▶ (7/27 18:25)

◀ 7/24 02:09 ▶

Option Volume

Detail

ℹ

Current (07/25) 96,295

Calls: 35,962 (37%)

Puts: 60,333 (63%)

Prior (07/23) 61,348

Calls: 27,330 (45%)

Puts: 34,018 (55%)

Current vs Prior +56.97%

Calls: +31.58% (Calls)

Puts: +77.36% (Puts)

Prior 7-Day Total 541,061

Calls: 271,641 (50%)

Puts: 269,420 (50%)

Prior 7-Day Average 77,294

Calls: 38,805 (50%)

Puts: 38,488 (50%)

Current vs Prior 7-Day Avg +24.58%

Calls: -7.33%

Puts: +56.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $103.62M

Calls: $57.22M (55%)

Puts: $46.39M (45%)

Prior (07/23) $107.97M

Calls: $78.31M (73%)

Puts: $29.67M (27%)

Current vs Prior -4.03%

Calls: -26.92%

Puts: +56.38%

Prior 7-Day Total $928.14M

Calls: $561.37M (60%)

Puts: $366.77M (40%)

Prior 7-Day Average $132.59M

Calls: $80.20M (60%)

Puts: $52.40M (40%)

Current vs Prior 7-Day Avg -21.85%

Calls: -28.64%

Puts: -11.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.68

Prior (07/23) 1.24

Current vs Prior +34.79%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +60.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 276,008

Calls: 146,990 (53%)

Puts: 129,018 (47%)

Prior (07/23) 273,609

Calls: 147,835 (54%)

Puts: 125,774 (46%)

Current vs Prior +0.88%

Prior 7-Day Total 2,056,345

Calls: 1,172,369 (57%)

Puts: 883,976 (43%)

Prior 7-Day Average 293,763

Calls: 167,481 (57%)

Puts: 126,282 (43%)

Current vs Prior 7-Day Avg -6.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.89% | 12.74%18.53% | 28.53%

Prior 4.03% | 10.32%19.14% | 28.93%

Current vs Prior +120.34% | +23.46%-3.19% | -1.37%

Prior 7-Day Avg 6.62% | 11.72%12.97% | 26.40%

Current vs 7-Day Avg +34.25% | +8.68%+42.85% | +8.09%

Prior 7-Day Eod 4.03% | 10.32%19.14% | 28.93%

Current vs 7-Day Eod +120.34% | +23.46%-3.19% | -1.37%

Sentiment BEARISHBULLISH

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 4.93% | 4.20%

Calls: 3.82% | 4.45%

Puts: 6.05% | 3.97%

Current vs 7-Day Avg +17.68% | +3.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 35% - 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 210 of results (avg 6.9%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	85.35	88.45	$86.90	3.6%	10	1.00	29
$360.00	Sep 4	97.40	101.30	$99.35	3.9%	1	0.77	--
$350.00	Aug 28	97.85	101.80	$99.82	4.0%	10	0.83	73
$355.00	Aug 28	93.95	97.95	$95.95	4.2%	5	0.81	1
$350.00	Jul 31	86.35	90.05	$88.20	4.2%	8	0.94	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	57.05	58.85	$57.95	3.1%	18	0.58	304
$475.00	Aug 21	60.25	62.20	$61.23	3.2%	18	0.60	4
$510.00	Aug 21	85.55	88.50	$87.03	3.4%	12	0.72	332
$465.00	Aug 21	53.85	55.80	$54.83	3.6%	19	0.56	--
$490.00	Aug 21	70.15	72.70	$71.43	3.6%	1	0.65	25

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. 177 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	85.35	88.45	$86.90	3.6%	10	1.00	29
$370.00	Jul 24	65.35	69.00	$67.18	5.4%	21	1.00	75
$375.00	Jul 24	60.45	63.75	$62.10	5.3%	10	1.00	55
$380.00	Jul 24	55.35	58.45	$56.90	5.4%	48	1.00	83
$390.00	Jul 24	46.00	49.05	$47.53	6.4%	13	1.00	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 24	31.50	34.65	$33.08	9.5%	11	1.00	19
$475.00	Jul 24	36.05	39.65	$37.85	9.5%	6	1.00	7
$495.00	Jul 24	56.45	59.70	$58.08	5.6%	6	1.00	--
$500.00	Jul 24	61.50	64.70	$63.10	5.1%	2	1.00	12
$455.00	Jul 24	16.50	19.70	$18.10	17.7%	10	1.00	201

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 74.5K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	0.00	0.01	$0.01	100.0%	3.9K	0.00	1.5K
$440.00	Jul 24	0.03	0.52	$0.28	175.0%	2.1K	0.17	775
$460.00	Jul 24	0.00	0.25	$0.13	192.3%	1.7K	0.03	1.2K
$455.00	Jul 24	0.00	0.01	$0.01	100.0%	1.1K	0.00	376
$442.50	Jul 24	0.00	0.08	$0.04	200.0%	836	0.04	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 24	0.02	0.16	$0.09	155.6%	6.0K	0.05	155
$390.00	Jul 24	0.00	0.01	$0.01	100.0%	5.3K	0.00	1.9K
$420.00	Jul 24	0.02	0.24	$0.13	169.2%	5.2K	0.03	1.0K
$422.50	Jul 24	0.00	0.06	$0.03	200.0%	2.1K	0.01	369
$355.00	Jul 31	0.71	1.11	$0.91	44.0%	1.5K	0.04	167

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 543.5%, max 1704.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Jul 24	Jul 31	1431.0%	79.3%	1704.1%	14	21
$512.50	Jul 24	Jul 31	1308.8%	79.3%	1550.7%	23	137
$507.50	Jul 24	Jul 31	1245.8%	79.9%	1459.5%	234	261
$505.00	Jul 24	Aug 28	1213.9%	81.5%	1388.8%	14	110
$502.50	Jul 24	Jul 31	1181.6%	79.4%	1388.1%	29	315

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Jul 24	Jul 31	1730.7%	101.5%	1605.3%	32	109
$362.50	Jul 24	Jul 31	1513.9%	89.9%	1583.3%	75	389
$372.50	Jul 24	Aug 21	1361.3%	84.1%	1518.0%	252	140
$382.50	Jul 24	Aug 21	1178.9%	83.2%	1317.3%	105	213
$377.50	Jul 24	Aug 21	1135.7%	83.8%	1255.1%	187	166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 19.83, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$462.50	Jul 24	$0.12	$2.38	$0.12	19.83	$460.12
$520.00	$522.50	Jul 31	$0.12	$2.38	$0.12	19.83	$520.12
$522.50	$525.00	Jul 31	$0.12	$2.38	$0.12	19.83	$522.62
$512.50	$515.00	Jul 31	$0.14	$2.36	$0.14	16.86	$512.64
$517.50	$520.00	Jul 31	$0.14	$2.36	$0.14	16.86	$517.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$430.00	Jul 24	$0.14	$2.36	$0.14	16.86	$432.36
$362.50	$360.00	Jul 31	$0.15	$2.35	$0.15	15.67	$362.35
$365.00	$362.50	Jul 31	$0.17	$2.33	$0.17	13.71	$364.83
$367.50	$365.00	Jul 31	$0.17	$2.33	$0.17	13.71	$367.33
$370.00	$367.50	Jul 31	$0.17	$2.33	$0.17	13.71	$369.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 70.43, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$370.00	Jul 24	$19.72	$19.72	$0.28	70.43	$369.72
$352.50	$357.50	Jul 31	$4.80	$4.80	$0.20	24.00	$357.30
$360.00	$365.00	Jul 31	$4.73	$4.73	$0.27	17.52	$364.73
$350.00	$352.50	Jul 31	$2.35	$2.35	$0.15	15.67	$352.35
$357.50	$360.00	Jul 31	$2.35	$2.35	$0.15	15.67	$359.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$510.00	Jul 31	$9.82	$9.82	$0.18	54.56	$510.18
$457.50	$455.00	Jul 24	$2.40	$2.40	$0.10	24.00	$455.10
$525.00	$520.00	Jul 31	$4.78	$4.78	$0.22	21.73	$520.22
$447.50	$445.00	Jul 24	$2.37	$2.37	$0.13	18.23	$445.13
$452.50	$450.00	Jul 24	$2.35	$2.35	$0.15	15.67	$450.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $8.03, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Jul 24	Jul 31	$0.06	1431.0%	79.3%
$512.50	Jul 24	Jul 31	$0.61	1308.8%	79.3%
$507.50	Jul 24	Jul 31	$1.02	1245.8%	79.9%
$505.00	Jul 24	Jul 31	$1.24	1213.9%	80.0%
$520.00	Jul 24	Jul 31	$1.24	720.5%	79.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Jul 24	Jul 31	$0.39	1730.7%	101.5%
$362.50	Jul 24	Jul 31	$0.43	1513.9%	89.9%
$350.00	Jul 24	Jul 31	$0.82	919.9%	92.9%
$355.00	Jul 24	Jul 31	$0.86	1070.4%	89.6%
$372.50	Jul 24	Jul 31	$1.09	1361.3%	88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.63% of stock, avg 13.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 24	$1.21	$1.54	$2.75	$434.75	$440.25	0.63%
$435.00	Jul 24	$2.50	$0.51	$3.01	$431.99	$438.01	0.69%
$440.00	Jul 24	$0.28	$3.17	$3.45	$436.55	$443.45	0.79%
$432.50	Jul 24	$4.72	$0.23	$4.95	$427.55	$437.45	1.13%
$442.50	Jul 24	$0.04	$5.50	$5.54	$436.96	$448.04	1.27%
$430.00	Jul 24	$6.93	$0.09	$7.02	$422.98	$437.02	1.60%
$445.00	Jul 24	$0.02	$8.13	$8.15	$436.85	$453.15	1.86%
$427.50	Jul 24	$9.75	$0.10	$9.85	$417.65	$437.35	2.25%
$447.50	Jul 24	$0.01	$10.50	$10.51	$436.99	$458.01	2.40%
$425.00	Jul 24	$12.00	$0.02	$12.02	$412.98	$437.02	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 12.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$432.50	Jul 24	$0.28	$0.23	$0.51	$431.99	$440.51
$440.00	$435.00	Jul 24	$0.28	$0.51	$0.79	$434.21	$440.79
$477.50	$432.50	Jul 24	$1.07	$0.23	$1.30	$431.20	$478.80
$482.50	$432.50	Jul 24	$1.07	$0.23	$1.30	$431.20	$483.80
$502.50	$432.50	Jul 24	$1.07	$0.23	$1.30	$431.20	$503.80
$440.00	$387.50	Jul 24	$0.28	$1.07	$1.35	$386.15	$441.35
$440.00	$385.00	Jul 24	$0.28	$1.07	$1.35	$383.65	$441.35
$440.00	$382.50	Jul 24	$0.28	$1.07	$1.35	$381.15	$441.35
$437.50	$432.50	Jul 24	$1.21	$0.23	$1.44	$431.06	$438.94
$477.50	$435.00	Jul 24	$1.07	$0.51	$1.58	$433.42	$479.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 34.71, avg credit $4.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/358	365/370	Jul 31	$4.86	$0.14	34.71	$352.64	$369.86
355/358	370/375	Jul 31	$4.86	$0.14	34.71	$352.64	$374.86
365/370	380/385	Aug 21	$4.86	$0.14	34.71	$365.14	$384.86
360/365	380/385	Aug 21	$4.84	$0.16	30.25	$360.16	$384.84
390/395	405/410	Aug 14	$4.81	$0.19	25.32	$390.19	$409.81
360/362	380/382	Jul 31	$2.40	$0.10	24.00	$360.10	$382.40
375/378	392/395	Aug 21	$2.40	$0.10	24.00	$375.10	$394.90
390/395	415/420	Aug 28	$4.80	$0.20	24.00	$390.20	$419.80
355/358	375/380	Jul 31	$4.79	$0.21	22.81	$352.71	$379.79
370/372	392/395	Aug 21	$2.38	$0.12	19.83	$370.12	$394.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 31	$0.07	$4.93	70.43
$445.00	$450.00	$455.00	Aug 28	$0.08	$4.92	61.50
$440.00	$445.00	$450.00	Sep 4	$0.08	$4.92	61.50
$455.00	$457.50	$460.00	Jul 31	$0.05	$2.45	49.00
$455.00	$457.50	$460.00	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Aug 14	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 21	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Aug 28	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 28	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Aug 14	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-33.21, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$400.00	1:2	Aug 28	-$33.21	$11.79
$510.00	$520.00	1:2	Aug 7	-$3.70	$6.30
$390.00	$430.00	1:2	Sep 4	-$36.06	$3.94
$442.50	$445.00	1:2	Jul 24	$0.00	$2.50
$445.00	$447.50	1:2	Jul 24	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$357.50	1:2	Jul 24	$0.00	$2.50
$392.50	$390.00	1:2	Jul 24	-$0.01	$2.49
$405.00	$402.50	1:2	Jul 24	-$0.03	$2.47
$425.00	$422.50	1:2	Jul 24	-$0.04	$2.46
$357.50	$355.00	1:2	Jul 24	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.78%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Sep 4	$51.55	0.55	0.6%	11.78%	12.35%	4	--
$445.00	Sep 4	$49.40	0.54	1.7%	11.29%	13.01%	4	--
$450.00	Sep 4	$47.30	0.52	2.9%	10.81%	13.67%	4	--
$460.00	Sep 4	$43.15	0.50	5.1%	9.86%	15.01%	1	--
$440.00	Aug 28	$41.60	0.54	0.6%	9.51%	10.08%	25	49
$465.00	Sep 4	$41.35	0.48	6.3%	9.45%	15.74%	5	--
$445.00	Aug 28	$39.75	0.52	1.7%	9.09%	10.80%	78	32
$475.00	Sep 4	$37.65	0.45	8.6%	8.61%	17.18%	10	--
$450.00	Aug 28	$37.45	0.50	2.9%	8.56%	11.42%	4	78
$440.00	Aug 21	$37.40	0.53	0.6%	8.55%	9.12%	148	1.6K

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 35,962

Total Puts 60,333

Put/Call Ratio 1.68

Net Difference -24,371

Prior's Put/Call Breakdown

Total Calls 27,330

Total Puts 34,018

Put/Call Ratio 1.24

Net Difference -6,688

Prior 7-Day Put/Call Summary

Total Calls 271,641

Total Puts 269,420

Average Put/Call Ratio 1.05

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