DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$404.81 +9.51%

$402.95 (-0.46%)🌙

as of 07/30 06:35 PM

(7/29 18:30) ◀

Thursday, July 30, 2026 (6:35pm)

▶ (7/31 18:26)

◀ 7/30 18:35 ▶

Option Volume

Detail

ℹ

Current (07/30) 64,883

Calls: 30,386 (47%)

Puts: 34,497 (53%)

Prior (07/29) 50,565

Calls: 21,774 (43%)

Puts: 28,791 (57%)

Current vs Prior +28.32%

Calls: +39.55% (Calls)

Puts: +19.82% (Puts)

Prior 7-Day Total 477,751

Calls: 216,001 (45%)

Puts: 261,750 (55%)

Prior 7-Day Average 68,250

Calls: 30,857 (45%)

Puts: 37,392 (55%)

Current vs Prior 7-Day Avg -4.93%

Calls: -1.53%

Puts: -7.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30) $158.45M

Calls: $74.26M (47%)

Puts: $84.18M (53%)

Prior (07/29) $94.43M

Calls: $37.02M (39%)

Puts: $57.40M (61%)

Current vs Prior +67.80%

Calls: +100.59%

Puts: +46.65%

Prior 7-Day Total $811.75M

Calls: $481.16M (59%)

Puts: $330.60M (41%)

Prior 7-Day Average $115.96M

Calls: $68.74M (59%)

Puts: $47.23M (41%)

Current vs Prior 7-Day Avg +36.63%

Calls: +8.04%

Puts: +78.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 1.14

Prior (07/29) 1.32

Current vs Prior -14.14%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg -8.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30) 312,380

Calls: 159,054 (51%)

Puts: 153,326 (49%)

Prior (07/29) 298,723

Calls: 152,016 (51%)

Puts: 146,707 (49%)

Current vs Prior +4.57%

Prior 7-Day Total 1,938,673

Calls: 1,038,286 (54%)

Puts: 900,387 (46%)

Prior 7-Day Average 276,953

Calls: 148,326 (54%)

Puts: 128,626 (46%)

Current vs Prior 7-Day Avg +12.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.50% | 10.32%16.41% | 27.45%

Prior 7.18% | 12.16%18.19% | 28.83%

Current vs Prior -37.36% | -15.09%-9.77% | -4.79%

Prior 7-Day Avg 7.14% | 11.93%18.74% | 28.95%

Current vs 7-Day Avg -37.03% | -13.48%-12.42% | -5.17%

Prior 7-Day Eod 7.18% | 12.16%18.19% | 28.83%

Current vs 7-Day Eod -37.36% | -15.09%-9.77% | -4.79%

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 5.63% | 4.30%

Calls: 5.87% | 4.14%

Puts: 5.39% | 4.48%

Current vs 7-Day Avg +3.10% | +0.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 68% vs prior. Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 190 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 28	84.15	87.50	$85.83	3.9%	1	0.83	--
$325.00	Aug 21	85.40	88.90	$87.15	4.0%	21	0.87	7
$325.00	Jul 31	78.75	82.20	$80.47	4.3%	4	0.99	--
$325.00	Aug 7	80.15	83.75	$81.95	4.4%	10	0.95	11
$330.00	Aug 21	81.00	84.70	$82.85	4.5%	2	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	66.40	68.75	$67.58	3.5%	6	0.70	231
$480.00	Aug 21	82.00	85.05	$83.53	3.7%	1	0.77	86
$450.00	Aug 21	59.15	61.65	$60.40	4.1%	65	0.66	319
$445.00	Sep 4	68.70	71.70	$70.20	4.3%	1	0.57	--
$480.00	Aug 7	75.10	78.40	$76.75	4.3%	2	0.90	7

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. 161 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	73.75	77.20	$75.47	4.6%	2	1.00	--
$347.50	Jul 31	56.20	59.85	$58.03	6.3%	1	0.99	--
$340.00	Jul 31	63.80	67.25	$65.53	5.3%	1	0.99	--
$350.00	Jul 31	53.95	56.90	$55.43	5.3%	8	0.99	33
$325.00	Jul 31	78.75	82.20	$80.47	4.3%	4	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	43.00	46.45	$44.73	7.7%	18	1.00	130
$460.00	Jul 31	53.05	56.50	$54.78	6.3%	48	1.00	--
$480.00	Jul 31	73.05	76.50	$74.78	4.6%	27	1.00	11
$445.00	Jul 31	38.20	41.60	$39.90	8.5%	18	0.96	62
$447.50	Jul 31	40.55	44.00	$42.28	8.2%	10	0.95	47

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 39.8K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	25.25	27.75	$26.50	9.4%	2.6K	0.47	737
$400.00	Jul 31	10.45	12.00	$11.23	13.8%	1.3K	0.61	1.0K
$420.00	Aug 7	13.45	14.75	$14.10	9.2%	1.3K	0.41	1.2K
$380.00	Aug 7	34.35	37.55	$35.95	8.9%	1.0K	0.71	1.0K
$420.00	Jul 31	2.62	3.45	$3.04	27.3%	944	0.25	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	0.40	0.60	$0.50	40.0%	2.2K	0.05	1.0K
$350.00	Jul 31	0.07	0.13	$0.10	60.0%	1.6K	0.01	2.6K
$335.00	Jul 31	0.03	0.33	$0.18	166.7%	855	0.01	871
$360.00	Jul 31	0.15	0.50	$0.33	106.1%	852	0.03	700
$390.00	Jul 31	2.68	3.20	$2.94	17.7%	848	0.23	580

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 37.9%, max 135.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 31	Aug 21	198.7%	87.6%	126.9%	25	7
$482.50	Jul 31	Aug 7	153.8%	85.5%	79.9%	24	279
$330.00	Jul 31	Aug 28	154.3%	86.2%	79.0%	3	--
$470.00	Jul 31	Aug 28	145.1%	82.6%	75.7%	226	384
$467.50	Jul 31	Aug 14	146.9%	83.8%	75.2%	61	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 31	Aug 28	198.7%	84.4%	135.4%	136	398
$332.50	Jul 31	Aug 14	187.9%	88.6%	112.1%	148	450
$327.50	Jul 31	Aug 14	176.1%	89.5%	96.9%	14	--
$335.00	Jul 31	Sep 4	175.9%	95.0%	85.2%	863	877
$337.50	Jul 31	Aug 14	161.6%	88.2%	83.3%	117	188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 21.73, avg 3.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$472.50	$475.00	Jul 31	$0.11	$2.39	$0.11	21.73	$472.61
$482.50	$485.00	Jul 31	$0.12	$2.38	$0.12	19.83	$482.62
$480.00	$482.50	Aug 7	$0.12	$2.38	$0.12	19.83	$480.12
$452.50	$455.00	Aug 21	$0.13	$2.37	$0.13	18.23	$452.63
$442.50	$445.00	Jul 31	$0.14	$2.36	$0.14	16.86	$442.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$372.50	$370.00	Jul 31	$0.15	$2.35	$0.15	15.67	$372.35
$375.00	$372.50	Jul 31	$0.15	$2.35	$0.15	15.67	$374.85
$330.00	$327.50	Aug 7	$0.15	$2.35	$0.15	15.67	$329.85
$362.50	$360.00	Jul 31	$0.16	$2.34	$0.16	14.63	$362.34
$332.50	$330.00	Aug 7	$0.17	$2.33	$0.17	13.71	$332.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 24.00, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$377.50	$380.00	Jul 31	$2.38	$2.38	$0.12	19.83	$379.88
$355.00	$360.00	Jul 31	$4.75	$4.75	$0.25	19.00	$359.75
$365.00	$367.50	Jul 31	$2.35	$2.35	$0.15	15.67	$367.35
$325.00	$330.00	Aug 7	$4.67	$4.67	$0.33	14.15	$329.67
$330.00	$350.00	Aug 7	$18.03	$18.03	$1.97	9.15	$348.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$437.50	Jul 31	$2.40	$2.40	$0.10	24.00	$437.60
$447.50	$445.00	Aug 7	$2.40	$2.40	$0.10	24.00	$445.10
$447.50	$445.00	Jul 31	$2.38	$2.38	$0.12	19.83	$445.12
$450.00	$447.50	Aug 21	$2.37	$2.37	$0.13	18.23	$447.63
$432.50	$430.00	Jul 31	$2.35	$2.35	$0.15	15.67	$430.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $7.67, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 31	Aug 7	$1.48	198.7%	96.3%
$330.00	Jul 31	Aug 7	$1.81	154.3%	94.0%
$485.00	Jul 31	Aug 7	$1.83	123.5%	84.6%
$482.50	Jul 31	Aug 7	$1.98	153.8%	85.5%
$480.00	Jul 31	Aug 7	$2.17	136.2%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 31	Aug 7	$1.15	198.7%	96.3%
$327.50	Jul 31	Aug 7	$1.29	176.1%	94.6%
$332.50	Jul 31	Aug 7	$1.47	187.9%	93.5%
$330.00	Jul 31	Aug 7	$1.49	154.3%	94.0%
$335.00	Jul 31	Aug 7	$1.72	175.9%	93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.04% of stock, avg 13.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 31	$6.88	$9.48	$16.36	$391.14	$423.86	4.04%
$402.50	Jul 31	$9.80	$6.93	$16.73	$385.77	$419.23	4.13%
$410.00	Jul 31	$5.68	$11.08	$16.76	$393.24	$426.76	4.14%
$405.00	Jul 31	$8.68	$8.40	$17.08	$387.92	$422.08	4.22%
$400.00	Jul 31	$11.23	$6.20	$17.43	$382.57	$417.43	4.31%
$412.50	Jul 31	$5.25	$12.53	$17.78	$394.72	$430.28	4.39%
$397.50	Jul 31	$12.63	$5.30	$17.93	$379.57	$415.43	4.43%
$395.00	Jul 31	$14.33	$4.28	$18.61	$376.39	$413.61	4.60%
$415.00	Jul 31	$4.38	$14.33	$18.71	$396.29	$433.71	4.62%
$417.50	Jul 31	$3.65	$15.90	$19.55	$397.95	$437.05	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.96% of stock, avg 12.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$395.00	Jul 31	$3.65	$4.28	$7.93	$387.07	$425.43
$415.00	$395.00	Jul 31	$4.38	$4.28	$8.66	$386.34	$423.66
$417.50	$397.50	Jul 31	$3.65	$5.30	$8.95	$388.55	$426.45
$412.50	$395.00	Jul 31	$5.25	$4.28	$9.53	$385.47	$422.03
$415.00	$397.50	Jul 31	$4.38	$5.30	$9.68	$387.82	$424.68
$417.50	$400.00	Jul 31	$3.65	$6.20	$9.85	$390.15	$427.35
$410.00	$395.00	Jul 31	$5.68	$4.28	$9.96	$385.04	$419.96
$412.50	$397.50	Jul 31	$5.25	$5.30	$10.55	$386.95	$423.05
$415.00	$400.00	Jul 31	$4.38	$6.20	$10.58	$389.42	$425.58
$417.50	$402.50	Jul 31	$3.65	$6.93	$10.58	$391.92	$428.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 28.41, avg credit $4.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	365/370	Aug 21	$4.83	$0.17	28.41	$355.17	$369.83
360/365	375/380	Aug 28	$4.83	$0.17	28.41	$360.17	$379.83
390/395	405/410	Sep 11	$4.81	$0.19	25.32	$390.19	$409.81
360/365	380/385	Aug 21	$4.79	$0.21	22.81	$360.21	$384.79
360/365	380/385	Aug 28	$4.79	$0.21	22.81	$360.21	$384.79
370/375	390/395	Aug 28	$4.79	$0.21	22.81	$370.21	$394.79
390/395	410/415	Sep 11	$4.78	$0.22	21.73	$390.22	$414.78
335/340	355/360	Aug 28	$4.74	$0.26	18.23	$335.26	$359.74
345/350	375/380	Aug 28	$4.74	$0.26	18.23	$345.26	$379.74
345/350	365/370	Aug 21	$4.70	$0.30	15.67	$345.30	$369.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Aug 28	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Sep 4	$0.09	$4.91	54.56
$390.00	$392.50	$395.00	Jul 31	$0.05	$2.45	49.00
$385.00	$390.00	$395.00	Aug 14	$0.10	$4.90	49.00
$410.00	$412.50	$415.00	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 28	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Sep 4	$0.08	$4.92	61.50
$340.00	$345.00	$350.00	Sep 4	$0.08	$4.92	61.50
$375.00	$380.00	$385.00	Aug 14	$0.09	$4.91	54.56
$337.50	$340.00	$342.50	Jul 31	$0.05	$2.45	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. 71 found (best net $-16.08, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$480.00	1:2	Sep 4	-$16.08	$8.92
$457.50	$460.00	1:2	Jul 31	-$0.04	$2.46
$477.50	$480.00	1:2	Jul 31	-$0.11	$2.39
$470.00	$472.50	1:2	Jul 31	-$0.17	$2.33
$467.50	$470.00	1:2	Jul 31	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$410.00	1:2	Aug 28	-$21.63	$8.37
$447.50	$420.00	1:2	Aug 21	-$22.91	$4.59
$480.00	$447.50	1:2	Aug 14	-$28.15	$4.35
$350.00	$347.50	1:2	Jul 31	-$0.02	$2.48
$342.50	$340.00	1:2	Jul 31	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 12.31%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Sep 11	$49.85	0.57	0.1%	12.31%	12.36%	2	--
$410.00	Sep 11	$47.00	0.55	1.3%	11.61%	12.89%	10	--
$405.00	Sep 4	$46.50	0.56	0.1%	11.49%	11.53%	11	--
$410.00	Sep 4	$44.90	0.55	1.3%	11.09%	12.37%	15	10
$415.00	Sep 11	$44.60	0.54	2.5%	11.02%	13.53%	1	--
$420.00	Sep 11	$42.70	0.52	3.8%	10.55%	14.30%	7	--
$415.00	Sep 4	$42.45	0.53	2.5%	10.49%	13.00%	3	42
$420.00	Sep 4	$39.95	0.51	3.8%	9.87%	13.62%	1	--
$430.00	Sep 11	$39.20	0.49	6.2%	9.68%	15.91%	2	--
$425.00	Sep 4	$38.20	0.50	5.0%	9.44%	14.42%	1	2

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 30,386

Total Puts 34,497

Put/Call Ratio 1.14

Net Difference -4,111

Prior's Put/Call Breakdown

Total Calls 21,774

Total Puts 28,791

Put/Call Ratio 1.32

Net Difference -7,017

Prior 7-Day Put/Call Summary

Total Calls 216,001

Total Puts 261,750

Average Put/Call Ratio 1.24

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