DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$369.64 -5.73%

$370.01 (+0.10%)🌙

as of 07/29 06:30 PM

(7/28 18:28) ◀

Wednesday, July 29, 2026 (6:30pm)

▶

◀ 7/29 18:30

Option Volume

Detail

ℹ

Current (07/29) 50,565

Calls: 21,774 (43%)

Puts: 28,791 (57%)

Prior (07/28) 87,353

Calls: 42,398 (49%)

Puts: 44,955 (51%)

Current vs Prior -42.11%

Calls: -48.64% (Calls)

Puts: -35.96% (Puts)

Prior 7-Day Total 472,264

Calls: 215,379 (46%)

Puts: 256,885 (54%)

Prior 7-Day Average 67,466

Calls: 30,768 (46%)

Puts: 36,697 (54%)

Current vs Prior 7-Day Avg -25.05%

Calls: -29.23%

Puts: -21.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29) $94.43M

Calls: $37.02M (39%)

Puts: $57.40M (61%)

Prior (07/28) $179.14M

Calls: $111.85M (62%)

Puts: $67.29M (38%)

Current vs Prior -47.29%

Calls: -66.90%

Puts: -14.69%

Prior 7-Day Total $823.34M

Calls: $500.57M (61%)

Puts: $322.77M (39%)

Prior 7-Day Average $117.62M

Calls: $71.51M (61%)

Puts: $46.11M (39%)

Current vs Prior 7-Day Avg -19.72%

Calls: -48.23%

Puts: +24.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 1.32

Prior (07/28) 1.06

Current vs Prior +24.71%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg +9.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29) 298,723

Calls: 152,016 (51%)

Puts: 146,707 (49%)

Prior (07/28) 322,171

Calls: 164,707 (51%)

Puts: 157,464 (49%)

Current vs Prior -7.28%

Prior 7-Day Total 1,873,251

Calls: 1,011,422 (54%)

Puts: 861,829 (46%)

Prior 7-Day Average 267,607

Calls: 144,488 (54%)

Puts: 123,118 (46%)

Current vs Prior 7-Day Avg +11.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.18% | 12.16%18.19% | 28.83%

Prior 8.17% | 12.56%18.09% | 28.87%

Current vs Prior -12.11% | -3.25%+0.54% | -0.14%

Prior 7-Day Avg 7.34% | 12.03%19.06% | 29.14%

Current vs 7-Day Avg -2.22% | +1.05%-4.57% | -1.06%

Prior 7-Day Eod 8.17% | 12.56%18.09% | 28.87%

Current vs 7-Day Eod -12.11% | -3.25%+0.54% | -0.14%

Sentiment BULLISHBEARISH

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 5.45% | 4.28%

Calls: 5.35% | 4.21%

Puts: 5.56% | 4.35%

Current vs 7-Day Avg +6.39% | +1.20%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($57.40M). Below-average activity with volume down 42% vs prior. Bearish P/C ratio of 1.32 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 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 206 of results (avg 6.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	69.25	72.30	$70.78	4.3%	32	0.81	117
$300.00	Aug 21	76.70	80.10	$78.40	4.3%	1	0.85	1.1K
$300.00	Aug 14	74.05	77.35	$75.70	4.4%	1	0.88	--
$300.00	Aug 7	71.25	74.50	$72.88	4.5%	7	0.92	51
$297.50	Jul 31	71.00	74.40	$72.70	4.7%	2	0.98	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 21	66.55	68.80	$67.68	3.3%	4	0.70	69
$415.00	Aug 21	59.05	61.15	$60.10	3.5%	13	0.66	--
$417.50	Aug 21	61.05	63.25	$62.15	3.5%	5	0.67	24
$402.50	Aug 21	50.50	52.35	$51.43	3.6%	7	0.61	--
$440.00	Aug 21	77.70	80.60	$79.15	3.7%	9	0.75	--

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. 145 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 31	68.70	72.00	$70.35	4.7%	3	0.99	--
$297.50	Jul 31	71.00	74.40	$72.70	4.7%	2	0.98	21
$310.00	Jul 31	58.95	62.20	$60.58	5.4%	4	0.98	--
$312.50	Jul 31	56.55	59.80	$58.18	5.6%	2	0.96	--
$317.50	Jul 31	51.75	55.05	$53.40	6.2%	20	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 31	66.05	69.35	$67.70	4.9%	1	1.00	--
$440.00	Jul 31	68.50	71.80	$70.15	4.7%	7	1.00	200
$442.50	Jul 31	71.05	74.45	$72.75	4.7%	1	1.00	--
$430.00	Jul 31	58.60	61.85	$60.23	5.4%	40	0.94	236
$427.50	Jul 31	56.30	59.55	$57.93	5.6%	11	0.94	180

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 28.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 31	2.66	3.20	$2.93	18.4%	1.8K	0.18	616
$440.00	Aug 21	10.15	11.15	$10.65	9.4%	950	0.25	1.6K
$420.00	Jul 31	0.70	0.92	$0.81	27.2%	753	0.06	597
$380.00	Jul 31	7.30	8.75	$8.03	18.1%	559	0.39	470
$420.00	Aug 7	5.75	6.45	$6.10	11.5%	522	0.21	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	4.90	5.45	$5.18	10.6%	1.7K	0.25	1.4K
$380.00	Jul 31	17.40	19.25	$18.33	10.1%	1.5K	0.61	715
$382.50	Jul 31	18.60	20.65	$19.63	10.4%	1.0K	0.64	380
$395.00	Jul 31	27.85	30.10	$28.98	7.8%	891	0.77	1.1K
$300.00	Aug 21	7.10	8.00	$7.55	11.9%	752	0.15	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 29.2%, max 49.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Jul 31	Aug 21	126.0%	86.9%	45.0%	23	127
$435.00	Jul 31	Aug 28	123.6%	86.1%	43.5%	115	344
$325.00	Jul 31	Aug 14	130.2%	93.3%	39.5%	14	10
$300.00	Jul 31	Aug 21	128.2%	92.2%	39.0%	4	1.1K
$360.00	Jul 31	Aug 28	117.6%	85.1%	38.1%	28	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 31	Aug 21	129.7%	86.9%	49.3%	16	200
$340.00	Jul 31	Aug 28	125.1%	85.9%	45.7%	209	739
$435.00	Jul 31	Aug 21	123.6%	86.9%	42.2%	2	179
$360.00	Jul 31	Aug 28	117.6%	85.1%	38.1%	370	810
$315.00	Jul 31	Sep 4	133.6%	97.9%	36.5%	165	404

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 24.00, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$422.50	$425.00	Jul 31	$0.14	$2.36	$0.14	16.86	$422.64
$412.50	$415.00	Jul 31	$0.16	$2.34	$0.16	14.62	$412.66
$415.00	$417.50	Jul 31	$0.18	$2.32	$0.18	12.89	$415.18
$440.00	$442.50	Jul 31	$0.19	$2.31	$0.19	12.16	$440.19
$417.50	$420.00	Jul 31	$0.21	$2.29	$0.21	10.90	$417.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$312.50	Jul 31	$0.10	$2.40	$0.10	24.00	$314.90
$317.50	$315.00	Jul 31	$0.11	$2.39	$0.11	21.73	$317.39
$320.00	$317.50	Jul 31	$0.12	$2.38	$0.12	19.83	$319.88
$322.50	$320.00	Jul 31	$0.16	$2.34	$0.16	14.62	$322.34
$327.50	$325.00	Jul 31	$0.19	$2.31	$0.19	12.16	$327.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 42.48, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$310.00	Jul 31	$9.77	$9.77	$0.23	42.48	$309.77
$310.00	$312.50	Jul 31	$2.40	$2.40	$0.10	24.00	$312.40
$312.50	$317.50	Jul 31	$4.78	$4.78	$0.22	21.73	$317.28
$297.50	$300.00	Jul 31	$2.35	$2.35	$0.15	15.67	$299.85
$317.50	$325.00	Jul 31	$7.00	$7.00	$0.50	14.00	$324.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$417.50	$415.00	Jul 31	$2.40	$2.40	$0.10	24.00	$415.10
$437.50	$435.00	Jul 31	$2.35	$2.35	$0.15	15.67	$435.15
$415.00	$412.50	Jul 31	$2.30	$2.30	$0.20	11.50	$412.70
$420.00	$417.50	Jul 31	$2.30	$2.30	$0.20	11.50	$417.70
$425.00	$422.50	Jul 31	$2.30	$2.30	$0.20	11.50	$422.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $6.86, cheapest $2.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 31	Aug 7	$2.53	128.2%	104.4%
$442.50	Jul 31	Aug 7	$2.74	122.5%	92.5%
$440.00	Jul 31	Aug 7	$2.85	129.7%	92.9%
$437.50	Jul 31	Aug 7	$3.12	126.0%	93.0%
$435.00	Jul 31	Aug 7	$3.38	123.6%	92.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Jul 31	Aug 7	$2.30	122.5%	92.5%
$300.00	Jul 31	Aug 7	$2.42	128.2%	104.4%
$440.00	Jul 31	Aug 7	$2.63	129.7%	92.9%
$305.00	Jul 31	Aug 7	$2.77	131.4%	103.0%
$435.00	Jul 31	Aug 7	$2.98	123.6%	92.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 6.78% of stock, avg 15.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.50	Jul 31	$13.90	$11.15	$25.05	$342.45	$392.55	6.78%
$370.00	Jul 31	$12.55	$12.63	$25.18	$344.82	$395.18	6.81%
$375.00	Jul 31	$10.15	$15.08	$25.23	$349.77	$400.23	6.83%
$372.50	Jul 31	$11.40	$13.90	$25.30	$347.20	$397.80	6.84%
$377.50	Jul 31	$8.88	$16.55	$25.43	$352.07	$402.93	6.88%
$365.00	Jul 31	$15.35	$10.25	$25.60	$339.40	$390.60	6.93%
$362.50	Jul 31	$16.73	$9.03	$25.76	$336.74	$388.26	6.97%
$380.00	Jul 31	$8.03	$18.33	$26.36	$353.64	$406.36	7.13%
$360.00	Jul 31	$18.50	$8.10	$26.60	$333.40	$386.60	7.20%
$382.50	Jul 31	$7.35	$19.63	$26.98	$355.52	$409.48	7.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.18% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Jul 31	$7.35	$8.10	$15.45	$344.55	$397.95
$380.00	$360.00	Jul 31	$8.03	$8.10	$16.13	$343.87	$396.13
$382.50	$362.50	Jul 31	$7.35	$9.03	$16.38	$346.12	$398.88
$377.50	$360.00	Jul 31	$8.88	$8.10	$16.98	$343.02	$394.48
$380.00	$362.50	Jul 31	$8.03	$9.03	$17.06	$345.44	$397.06
$382.50	$365.00	Jul 31	$7.35	$10.25	$17.60	$347.40	$400.10
$377.50	$362.50	Jul 31	$8.88	$9.03	$17.91	$344.59	$395.41
$375.00	$360.00	Jul 31	$10.15	$8.10	$18.25	$341.75	$393.25
$380.00	$365.00	Jul 31	$8.03	$10.25	$18.28	$346.72	$398.28
$382.50	$367.50	Jul 31	$7.35	$11.15	$18.50	$349.00	$401.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 31.61, avg credit $4.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/312	318/325	Jul 31	$7.27	$0.23	31.61	$305.23	$324.77
305/308	318/325	Jul 31	$7.23	$0.27	26.78	$300.27	$324.73
300/302	318/325	Jul 31	$7.20	$0.30	24.00	$295.30	$324.70
315/318	330/332	Jul 31	$2.39	$0.11	21.73	$315.11	$332.39
318/320	325/328	Jul 31	$2.39	$0.11	21.73	$317.61	$327.39
322/325	332/335	Jul 31	$2.39	$0.11	21.73	$322.61	$334.89
312/315	330/332	Jul 31	$2.38	$0.12	19.83	$312.62	$332.38
315/318	325/328	Jul 31	$2.38	$0.12	19.83	$315.12	$327.38
340/350	365/375	Aug 28	$9.49	$0.51	18.61	$340.51	$374.49
300/302	332/335	Jul 31	$2.37	$0.13	18.23	$300.13	$334.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$310.00	$320.00	Aug 21	$0.09	$9.91	110.11
$415.00	$420.00	$425.00	Aug 14	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Sep 4	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 31	$0.10	$4.90	49.00
$387.50	$390.00	$392.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 28	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Sep 4	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43
$365.00	$370.00	$375.00	Aug 14	$0.08	$4.92	61.50
$350.00	$355.00	$360.00	Aug 14	$0.09	$4.91	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. 44 found (best net $-6.88, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$380.00	1:2	Sep 4	-$6.88	$58.12
$320.00	$360.00	1:2	Aug 21	-$12.41	$27.59
$440.00	$442.50	1:2	Jul 31	-$0.10	$2.40
$427.50	$430.00	1:2	Jul 31	-$0.42	$2.08
$432.50	$435.00	1:2	Jul 31	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$300.00	1:2	Aug 21	-$5.37	$4.63
$305.00	$300.00	1:2	Aug 7	-$2.07	$2.93
$320.00	$310.00	1:2	Aug 21	-$7.16	$2.84
$310.00	$305.00	1:2	Aug 7	-$2.43	$2.57
$307.50	$305.00	1:2	Jul 31	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 10.85%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Sep 4	$40.10	0.53	2.8%	10.85%	13.65%	23	30
$385.00	Sep 4	$38.35	0.52	4.2%	10.37%	14.53%	3	1
$375.00	Aug 28	$33.65	0.53	1.4%	9.10%	10.55%	15	31
$400.00	Sep 4	$32.70	0.47	8.2%	8.85%	17.06%	36	--
$370.00	Aug 21	$32.05	0.55	0.1%	8.67%	8.77%	47	170
$380.00	Aug 28	$31.60	0.51	2.8%	8.55%	11.35%	10	21
$375.00	Aug 21	$29.80	0.52	1.4%	8.06%	9.51%	12	8
$385.00	Aug 28	$29.55	0.49	4.2%	7.99%	12.15%	6	--
$410.00	Sep 4	$29.30	0.43	10.9%	7.93%	18.85%	4	10
$377.50	Aug 21	$28.45	0.51	2.1%	7.70%	9.82%	1	--

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 21,774

Total Puts 28,791

Put/Call Ratio 1.32

Net Difference -7,017

Prior's Put/Call Breakdown

Total Calls 42,398

Total Puts 44,955

Put/Call Ratio 1.06

Net Difference -2,557

Prior 7-Day Put/Call Summary

Total Calls 215,379

Total Puts 256,885

Average Put/Call Ratio 1.21

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