DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$426.91 -2.42%

$422.70 (-0.99%)🌙

as of 07/27 06:25 PM

(7/24 02:09) ◀

Monday, July 27, 2026 (6:25pm)

▶ (7/28 18:28)

◀ 7/27 18:25 ▶

Option Volume

Detail

ℹ

Current (07/27) 44,095

Calls: 20,196 (46%)

Puts: 23,899 (54%)

Prior (07/24) 96,295

Calls: 35,962 (37%)

Puts: 60,333 (63%)

Current vs Prior -54.21%

Calls: -43.84% (Calls)

Puts: -60.39% (Puts)

Prior 7-Day Total 519,682

Calls: 240,385 (46%)

Puts: 279,297 (54%)

Prior 7-Day Average 74,240

Calls: 34,340 (46%)

Puts: 39,899 (54%)

Current vs Prior 7-Day Avg -40.61%

Calls: -41.19%

Puts: -40.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $76.38M

Calls: $48.42M (63%)

Puts: $27.96M (37%)

Prior (07/24) $103.62M

Calls: $57.22M (55%)

Puts: $46.39M (45%)

Current vs Prior -26.29%

Calls: -15.39%

Puts: -39.73%

Prior 7-Day Total $800.21M

Calls: $461.43M (58%)

Puts: $338.78M (42%)

Prior 7-Day Average $114.32M

Calls: $65.92M (58%)

Puts: $48.40M (42%)

Current vs Prior 7-Day Avg -33.19%

Calls: -26.55%

Puts: -42.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 1.18

Prior (07/24) 1.68

Current vs Prior -29.47%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +0.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27) 242,171

Calls: 133,680 (55%)

Puts: 108,491 (45%)

Prior (07/24) 276,008

Calls: 146,990 (53%)

Puts: 129,018 (47%)

Current vs Prior -12.26%

Prior 7-Day Total 1,964,566

Calls: 1,110,485 (57%)

Puts: 854,081 (43%)

Prior 7-Day Average 280,652

Calls: 158,640 (57%)

Puts: 122,011 (43%)

Current vs Prior 7-Day Avg -13.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.48% | 12.41%17.75% | 28.47%

Prior 8.89% | 12.74%18.53% | 28.53%

Current vs Prior -4.58% | -2.58%-4.19% | -0.23%

Prior 7-Day Avg 7.00% | 11.93%14.73% | 27.25%

Current vs 7-Day Avg +21.11% | +4.04%+20.51% | +4.48%

Prior 7-Day Eod 8.89% | 12.74%18.53% | 28.53%

Current vs 7-Day Eod -4.58% | -2.58%-4.19% | -0.23%

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 5.10% | 4.23%

Calls: 4.33% | 4.37%

Puts: 5.89% | 4.10%

Current vs 7-Day Avg +13.66% | +2.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($48.42M). Below-average activity with volume down 54% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio dropping 29% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 228 of results (avg 6.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	57.55	59.70	$58.63	3.7%	10	0.70	549
$370.00	Aug 21	71.20	73.90	$72.55	3.7%	5	0.77	160
$400.00	Aug 14	46.80	48.60	$47.70	3.8%	30	0.67	--
$380.00	Aug 28	68.00	70.80	$69.40	4.0%	1	0.72	--
$440.00	Aug 21	31.55	32.85	$32.20	4.0%	152	0.49	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	92.20	94.30	$93.25	2.3%	3	0.76	--
$500.00	Aug 21	84.10	86.35	$85.23	2.6%	2	0.73	162
$505.00	Aug 21	88.00	90.55	$89.28	2.9%	8	0.74	--
$455.00	Aug 21	52.15	53.75	$52.95	3.0%	2	0.57	--
$400.00	Aug 21	24.00	24.75	$24.38	3.1%	166	0.34	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	0.87	1.00	$0.94	13.8%	689	0.04	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 31	83.20	86.85	$85.03	4.3%	1	1.00	--
$360.00	Jul 31	66.30	70.05	$68.18	5.5%	33	0.93	21
$370.00	Jul 31	57.70	60.80	$59.25	5.2%	3	0.90	10
$372.50	Jul 31	54.70	58.60	$56.65	6.9%	2	0.90	1
$350.00	Aug 7	78.45	82.55	$80.50	5.1%	1	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Jul 31	79.45	83.15	$81.30	4.6%	1	0.96	--
$510.00	Jul 31	81.85	84.95	$83.40	3.7%	2	0.96	12
$505.00	Jul 31	77.05	80.15	$78.60	3.9%	4	0.94	4
$492.50	Jul 31	65.20	68.90	$67.05	5.5%	1	0.92	1
$510.00	Aug 21	92.20	94.30	$93.25	2.3%	3	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 24.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 31	1.00	1.19	$1.10	17.3%	1.1K	0.06	1.6K
$405.00	Jul 31	29.75	32.10	$30.93	7.6%	1.0K	0.71	178
$410.00	Jul 31	25.80	27.90	$26.85	7.8%	1.0K	0.67	96
$450.00	Jul 31	7.95	8.95	$8.45	11.8%	533	0.32	603
$460.00	Jul 31	5.50	6.55	$6.03	17.4%	500	0.25	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 31	5.35	6.10	$5.73	13.1%	1.0K	0.21	245
$350.00	Jul 31	0.55	1.00	$0.78	57.7%	785	0.04	799
$355.00	Jul 31	0.87	1.00	$0.94	13.8%	689	0.04	1.5K
$370.00	Jul 31	1.78	2.18	$1.98	20.2%	568	0.09	502
$380.00	Jul 31	2.81	3.25	$3.03	14.5%	564	0.13	631

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 14.2%, max 30.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 31	Aug 21	107.4%	87.2%	23.2%	36	21
$370.00	Jul 31	Aug 21	106.0%	86.9%	21.9%	8	170
$380.00	Jul 31	Aug 28	103.2%	85.6%	20.5%	3	25
$417.50	Jul 31	Aug 21	98.8%	83.7%	18.1%	232	35
$390.00	Jul 31	Aug 21	100.4%	85.1%	18.0%	19	641

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 31	Aug 28	113.4%	87.1%	30.2%	152	324
$365.00	Jul 31	Aug 28	107.4%	86.7%	23.9%	129	384
$372.50	Jul 31	Aug 21	105.0%	85.9%	22.2%	30	116
$382.50	Jul 31	Aug 21	103.2%	85.6%	20.5%	62	384
$377.50	Jul 31	Aug 21	103.3%	85.9%	20.3%	39	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 24.00, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$497.50	$500.00	Jul 31	$0.12	$2.38	$0.12	19.83	$497.62
$482.50	$485.00	Jul 31	$0.15	$2.35	$0.15	15.67	$482.65
$495.00	$497.50	Jul 31	$0.16	$2.34	$0.16	14.63	$495.16
$492.50	$495.00	Jul 31	$0.16	$2.34	$0.16	14.62	$492.66
$490.00	$492.50	Jul 31	$0.18	$2.32	$0.18	12.89	$490.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$357.50	$355.00	Jul 31	$0.10	$2.40	$0.10	24.00	$357.40
$355.00	$352.50	Jul 31	$0.13	$2.37	$0.13	18.23	$354.87
$360.00	$357.50	Jul 31	$0.15	$2.35	$0.15	15.67	$359.85
$367.50	$365.00	Jul 31	$0.18	$2.32	$0.18	12.89	$367.32
$362.50	$360.00	Jul 31	$0.20	$2.30	$0.20	11.50	$362.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 25.92, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$342.50	$360.00	Jul 31	$16.85	$16.85	$0.65	25.92	$359.35
$382.50	$385.00	Jul 31	$2.27	$2.27	$0.23	9.87	$384.77
$387.50	$390.00	Jul 31	$2.25	$2.25	$0.25	9.00	$389.75
$360.00	$370.00	Jul 31	$8.93	$8.93	$1.07	8.35	$368.93
$380.00	$382.50	Jul 31	$2.23	$2.23	$0.27	8.26	$382.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$492.50	Jul 31	$11.55	$11.55	$0.95	12.16	$493.45
$492.50	$460.00	Jul 31	$28.60	$28.60	$3.90	7.33	$463.90
$510.00	$507.50	Jul 31	$2.10	$2.10	$0.40	5.25	$507.90
$440.00	$437.50	Aug 21	$2.08	$2.08	$0.42	4.95	$437.92
$505.00	$500.00	Aug 21	$4.05	$4.05	$0.95	4.26	$500.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $7.39, cheapest $2.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Jul 31	Aug 7	$3.39	96.3%	87.2%
$505.00	Jul 31	Aug 7	$3.52	98.5%	86.5%
$360.00	Jul 31	Aug 7	$3.77	107.4%	92.4%
$500.00	Jul 31	Aug 7	$4.03	96.1%	86.6%
$495.00	Jul 31	Aug 7	$4.40	96.1%	86.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 31	Aug 7	$2.20	113.4%	94.4%
$350.00	Jul 31	Aug 7	$2.57	111.3%	93.7%
$355.00	Jul 31	Aug 7	$3.01	108.7%	93.2%
$360.00	Jul 31	Aug 7	$3.41	107.4%	92.4%
$365.00	Jul 31	Aug 7	$3.81	107.4%	92.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 8.09% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$422.50	Jul 31	$19.45	$15.08	$34.53	$387.97	$457.03	8.09%
$427.50	Jul 31	$17.08	$17.60	$34.68	$392.82	$462.18	8.12%
$430.00	Jul 31	$15.83	$18.85	$34.68	$395.32	$464.68	8.12%
$425.00	Jul 31	$18.60	$16.27	$34.87	$390.13	$459.87	8.17%
$420.00	Jul 31	$21.20	$13.80	$35.00	$385.00	$455.00	8.20%
$432.50	Jul 31	$14.73	$20.30	$35.03	$397.47	$467.53	8.21%
$417.50	Jul 31	$22.13	$12.98	$35.11	$382.39	$452.61	8.22%
$435.00	Jul 31	$13.85	$21.63	$35.48	$399.52	$470.48	8.31%
$437.50	Jul 31	$12.77	$23.05	$35.82	$401.68	$473.32	8.39%
$440.00	Jul 31	$11.50	$24.53	$36.03	$403.97	$476.03	8.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.73% of stock, avg 13.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$417.50	Jul 31	$11.50	$12.98	$24.48	$393.02	$464.48
$440.00	$420.00	Jul 31	$11.50	$13.80	$25.30	$394.70	$465.30
$437.50	$417.50	Jul 31	$12.77	$12.98	$25.75	$391.75	$463.25
$437.50	$420.00	Jul 31	$12.77	$13.80	$26.57	$393.43	$464.07
$440.00	$422.50	Jul 31	$11.50	$15.08	$26.58	$395.92	$466.58
$435.00	$417.50	Jul 31	$13.85	$12.98	$26.83	$390.67	$461.83
$435.00	$420.00	Jul 31	$13.85	$13.80	$27.65	$392.35	$462.65
$432.50	$417.50	Jul 31	$14.73	$12.98	$27.71	$389.79	$460.21
$440.00	$425.00	Jul 31	$11.50	$16.27	$27.77	$397.23	$467.77
$437.50	$422.50	Jul 31	$12.77	$15.08	$27.85	$394.65	$465.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 477 found (best R:R 40.67, avg credit $4.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/420	435/440	Sep 4	$4.88	$0.12	40.67	$415.12	$439.88
358/360	388/390	Jul 31	$2.40	$0.10	24.00	$357.60	$389.90
365/370	380/385	Aug 7	$4.80	$0.20	24.00	$365.20	$384.80
352/355	388/390	Jul 31	$2.38	$0.12	19.83	$352.62	$389.88
358/360	380/382	Jul 31	$2.38	$0.12	19.83	$357.62	$382.38
368/370	372/375	Jul 31	$2.38	$0.12	19.83	$367.62	$374.88
360/365	380/385	Aug 7	$4.75	$0.25	19.00	$360.25	$384.75
355/358	382/385	Jul 31	$2.37	$0.13	18.23	$355.13	$384.87
360/362	372/375	Jul 31	$2.37	$0.13	18.23	$360.13	$374.87
362/365	372/375	Jul 31	$2.37	$0.13	18.23	$362.63	$374.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Aug 28	$0.07	$4.93	70.43
$455.00	$457.50	$460.00	Jul 31	$0.05	$2.45	49.00
$480.00	$485.00	$490.00	Aug 14	$0.10	$4.90	49.00
$465.00	$470.00	$475.00	Aug 14	$0.11	$4.89	44.45
$420.00	$425.00	$430.00	Aug 28	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Aug 28	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Aug 7	$0.08	$4.92	61.50
$350.00	$355.00	$360.00	Sep 4	$0.08	$4.92	61.50
$440.00	$445.00	$450.00	Aug 28	$0.09	$4.91	54.56
$450.00	$455.00	$460.00	Jul 31	$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. 42 found (best net $-9.85, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Sep 4	-$18.51	$11.49
$500.00	$510.00	1:2	Aug 14	-$6.12	$3.88
$490.00	$500.00	1:2	Aug 14	-$7.46	$2.54
$505.00	$507.50	1:2	Jul 31	-$0.36	$2.14
$507.50	$510.00	1:2	Jul 31	-$0.71	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$492.50	$460.00	1:2	Jul 31	-$9.85	$22.65
$350.00	$345.00	1:2	Aug 7	-$2.31	$2.69
$355.00	$350.00	1:2	Aug 7	-$2.75	$2.25
$347.50	$345.00	1:2	Jul 31	-$0.56	$1.94
$350.00	$347.50	1:2	Jul 31	-$0.62	$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 11.72%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Sep 4	$50.05	0.56	0.7%	11.72%	12.45%	25	--
$435.00	Sep 4	$47.85	0.54	1.9%	11.21%	13.10%	3	--
$440.00	Sep 4	$45.70	0.53	3.1%	10.70%	13.77%	2	9
$445.00	Sep 4	$43.25	0.51	4.2%	10.13%	14.37%	1	--
$450.00	Sep 4	$41.25	0.50	5.4%	9.66%	15.07%	2	4
$430.00	Aug 28	$39.90	0.54	0.7%	9.35%	10.07%	6	51
$465.00	Sep 4	$36.30	0.45	8.9%	8.50%	17.43%	1	--
$440.00	Aug 28	$35.40	0.50	3.1%	8.29%	11.36%	80	79
$430.00	Aug 21	$35.25	0.53	0.7%	8.26%	8.98%	47	453
$470.00	Sep 4	$34.65	0.44	10.1%	8.12%	18.21%	4	--

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 20,196

Total Puts 23,899

Put/Call Ratio 1.18

Net Difference -3,703

Prior's Put/Call Breakdown

Total Calls 35,962

Total Puts 60,333

Put/Call Ratio 1.68

Net Difference -24,371

Prior 7-Day Put/Call Summary

Total Calls 240,385

Total Puts 279,297

Average Put/Call Ratio 1.18

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