DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$434.47 +7.50%

(7/21 18:25) ◀

Wednesday, July 22, 2026 (9:35am)

▶ (7/22 09:40)

◀ 7/22 09:35 ▶

Option Volume

Detail

ℹ

Current (07/22 9:35am) 7,691

Calls: 6,352 (83%)

Puts: 1,339 (17%)

Prior (02/24) 25,325

Calls: 10,527 (42%)

Puts: 14,798 (58%)

Current vs Prior -69.63%

Calls: -39.66% (Calls)

Puts: -90.95% (Puts)

Prior 7-Day Total 239,407

Calls: 136,681 (57%)

Puts: 102,726 (43%)

Prior 7-Day Average 47,881

Calls: 19,525 (57%)

Puts: 14,675 (43%)

Current vs Prior 7-Day Avg -83.94%

Calls: -67.47%

Puts: -90.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:35am) $14.18M

Calls: $12.66M (89%)

Puts: $1.52M (11%)

Prior (02/24) $12.05M

Calls: $7.04M (58%)

Puts: $5.01M (42%)

Current vs Prior +17.65%

Calls: +79.77%

Puts: -69.59%

Prior 7-Day Total $309.18M

Calls: $251.69M (81%)

Puts: $57.49M (19%)

Prior 7-Day Average $61.84M

Calls: $35.96M (81%)

Puts: $8.21M (19%)

Current vs Prior 7-Day Avg -77.07%

Calls: -64.80%

Puts: -81.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:35am) 0.21

Prior (02/24) 1.41

Current vs Prior -85.00%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -74.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:35am) 589,198

Calls: 274,921 (47%)

Puts: 314,277 (53%)

Prior (02/24) 263,252

Calls: 118,446 (45%)

Puts: 144,806 (55%)

Current vs Prior +123.82%

Prior 7-Day Total 2,137,595

Calls: 1,024,925 (43%)

Puts: 1,375,922 (57%)

Prior 7-Day Average 534,398

Calls: 204,985 (43%)

Puts: 275,184 (57%)

Current vs Prior 7-Day Avg +10.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.31% | 12.07%20.45% | 29.95%

Prior 10.62% | 13.39%-- | --

Current vs Prior -31.10% | -9.80%-- | --

Prior 7-Day Avg 10.01% | 12.14%-- | --

Current vs 7-Day Avg -26.96% | -0.51%-- | --

Prior 7-Day Eod 10.62% | 13.39%-- | --

Current vs 7-Day Eod -31.10% | -9.80%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.31% | 7.08%

Calls: 9.88% | 6.15%

Puts: 6.74% | 8.00%

Prior 8.16% | 7.20%

Calls: 6.63% | 6.43%

Puts: 9.70% | 7.96%

Current vs Prior +1.84% | -1.67%

Prior 7-Day Avg 7.67% | 5.77%

Calls: 6.19% | 5.25%

Puts: 9.16% | 6.29%

Current vs 7-Day Avg +8.30% | +22.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($12.66M) vs puts ($1.52M). Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (6,352 calls vs 1,339 puts). P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 264 of results (avg 6.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	20.00	20.25	$20.13	1.2%	59	0.33	1.7K
$410.00	Aug 7	45.70	46.65	$46.18	2.1%	62	0.65	81
$397.50	Aug 21	63.05	64.70	$63.88	2.6%	3	0.68	7
$395.00	Aug 21	64.45	66.20	$65.33	2.7%	3	0.69	12
$400.00	Aug 21	61.55	63.30	$62.43	2.8%	29	0.67	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	62.70	64.45	$63.58	2.8%	--	0.58	314
$500.00	Aug 21	83.25	85.65	$84.45	2.8%	5	0.67	130
$490.00	Aug 21	75.90	78.20	$77.05	3.0%	5	0.64	23
$520.00	Aug 21	98.50	101.60	$100.05	3.1%	--	0.73	33
$460.00	Aug 21	56.35	58.20	$57.28	3.2%	--	0.54	222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	0.73	0.78	$0.76	6.6%	208	0.05	594

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	82.50	86.65	$84.58	4.9%	--	1.00	39
$352.50	Jul 24	80.00	84.25	$82.13	5.2%	--	1.00	15
$355.00	Jul 24	77.55	81.80	$79.68	5.3%	--	1.00	44
$360.00	Jul 24	72.80	76.90	$74.85	5.5%	1	1.00	76
$357.50	Jul 24	75.15	79.35	$77.25	5.4%	--	0.94	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	84.00	88.15	$86.08	4.8%	--	0.99	10
$500.00	Jul 24	64.40	68.50	$66.45	6.2%	--	0.95	11
$492.50	Jul 24	57.20	61.50	$59.35	7.2%	--	0.93	21
$490.00	Jul 24	55.00	59.00	$57.00	7.0%	--	0.92	16
$487.50	Jul 24	52.60	56.90	$54.75	7.9%	--	0.91	94

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 6.1K, top 541)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	8.25	9.00	$8.63	8.7%	541	0.35	1.0K
$435.00	Jul 24	14.70	15.60	$15.15	5.9%	455	0.51	387
$460.00	Jul 24	5.35	5.95	$5.65	10.6%	406	0.26	1.2K
$412.50	Jul 24	27.75	29.50	$28.63	6.1%	291	0.73	118
$430.00	Jul 24	16.85	18.35	$17.60	8.5%	275	0.56	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	1.30	1.50	$1.40	14.3%	50	0.07	357
$400.00	Jul 24	3.80	4.35	$4.07	13.5%	36	0.18	507
$370.00	Jul 24	0.75	1.25	$1.00	50.0%	32	0.05	1.6K
$360.00	Jul 24	0.39	0.68	$0.54	53.7%	29	0.03	590
$362.50	Jul 24	0.01	2.00	$1.00	199.0%	29	0.05	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 30.1%, max 56.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 21	139.9%	90.7%	54.3%	1	58
$350.00	Jul 24	Aug 28	133.7%	89.7%	49.1%	--	112
$370.00	Jul 24	Aug 21	128.3%	89.4%	43.5%	--	249
$360.00	Jul 24	Aug 21	129.2%	90.3%	43.2%	1	229
$362.50	Jul 24	Jul 31	141.6%	102.2%	38.6%	1	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 28	139.9%	89.2%	56.8%	16	467
$350.00	Jul 24	Aug 28	133.7%	89.7%	49.1%	24	1.2K
$365.00	Jul 24	Aug 28	130.2%	89.6%	45.3%	7	340
$360.00	Jul 24	Aug 28	129.2%	89.3%	44.7%	29	667
$370.00	Jul 24	Aug 28	128.3%	89.0%	44.1%	32	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 21.73, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$500.00	$502.50	Jul 24	$0.11	$2.39	$0.11	21.73	$500.11
$487.50	$490.00	Jul 24	$0.17	$2.33	$0.17	13.71	$487.67
$482.50	$485.00	Jul 24	$0.18	$2.32	$0.18	12.89	$482.68
$517.50	$520.00	Jul 31	$0.18	$2.32	$0.18	12.89	$517.68
$517.50	$520.00	Jul 24	$0.19	$2.31	$0.19	12.16	$517.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$357.50	$355.00	Jul 24	$0.11	$2.39	$0.11	21.73	$357.39
$352.50	$350.00	Jul 24	$0.12	$2.38	$0.12	19.83	$352.38
$355.00	$352.50	Jul 24	$0.15	$2.35	$0.15	15.67	$354.85
$370.00	$367.50	Jul 24	$0.15	$2.35	$0.15	15.67	$369.85
$380.00	$377.50	Jul 24	$0.19	$2.31	$0.19	12.16	$379.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 53.05, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$377.50	$380.00	Jul 24	$2.40	$2.40	$0.10	24.00	$379.90
$387.50	$390.00	Aug 7	$2.37	$2.37	$0.13	18.23	$389.87
$392.50	$395.00	Jul 24	$2.30	$2.30	$0.20	11.50	$394.80
$397.50	$400.00	Jul 24	$2.25	$2.25	$0.25	9.00	$399.75
$362.50	$365.00	Jul 31	$2.21	$2.21	$0.29	7.62	$364.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$500.00	Jul 24	$19.63	$19.63	$0.37	53.05	$500.37
$500.00	$492.50	Jul 24	$7.10	$7.10	$0.40	17.75	$492.90
$492.50	$490.00	Jul 24	$2.35	$2.35	$0.15	15.67	$490.15
$490.00	$487.50	Jul 24	$2.25	$2.25	$0.25	9.00	$487.75
$485.00	$470.00	Jul 24	$12.88	$12.88	$2.12	6.08	$472.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $7.92, cheapest $2.39)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Jul 24	Jul 31	$3.02	110.2%	87.6%
$520.00	Jul 24	Jul 31	$3.03	100.3%	87.9%
$515.00	Jul 24	Jul 31	$3.32	107.7%	88.0%
$360.00	Jul 24	Jul 31	$3.53	129.2%	102.5%
$507.50	Jul 24	Jul 31	$3.71	118.4%	88.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 24	Jul 31	$2.39	133.7%	102.2%
$355.00	Jul 24	Jul 31	$2.79	139.9%	103.0%
$357.50	Jul 24	Jul 31	$2.98	140.1%	102.8%
$362.50	Jul 24	Jul 31	$3.30	141.6%	102.2%
$360.00	Jul 24	Jul 31	$3.43	129.2%	102.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 7.05% of stock, avg 15.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 24	$13.70	$16.92	$30.62	$406.88	$468.12	7.05%
$435.00	Jul 24	$15.15	$15.58	$30.73	$404.27	$465.73	7.07%
$440.00	Jul 24	$12.53	$18.25	$30.78	$409.22	$470.78	7.08%
$432.50	Jul 24	$16.20	$14.60	$30.80	$401.70	$463.30	7.09%
$430.00	Jul 24	$17.60	$13.60	$31.20	$398.80	$461.20	7.18%
$427.50	Jul 24	$18.98	$12.38	$31.36	$396.14	$458.86	7.22%
$442.50	Jul 24	$11.70	$19.73	$31.43	$411.07	$473.93	7.23%
$445.00	Jul 24	$10.50	$21.23	$31.73	$413.27	$476.73	7.30%
$425.00	Jul 24	$20.42	$11.35	$31.77	$393.23	$456.77	7.31%
$447.50	Jul 24	$9.57	$22.60	$32.17	$415.33	$479.67	7.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.82% of stock, avg 12.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Jul 24	$9.57	$11.35	$20.92	$404.08	$468.42
$445.00	$425.00	Jul 24	$10.50	$11.35	$21.85	$403.15	$466.85
$447.50	$427.50	Jul 24	$9.57	$12.38	$21.95	$405.55	$469.45
$445.00	$427.50	Jul 24	$10.50	$12.38	$22.88	$404.62	$467.88
$442.50	$425.00	Jul 24	$11.70	$11.35	$23.05	$401.95	$465.55
$447.50	$430.00	Jul 24	$9.57	$13.60	$23.17	$406.83	$470.67
$440.00	$425.00	Jul 24	$12.53	$11.35	$23.88	$401.12	$463.88
$442.50	$427.50	Jul 24	$11.70	$12.38	$24.08	$403.42	$466.58
$445.00	$430.00	Jul 24	$10.50	$13.60	$24.10	$405.90	$469.10
$447.50	$432.50	Jul 24	$9.57	$14.60	$24.17	$408.33	$471.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 40.67, avg credit $3.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
375/380	395/400	Aug 28	$4.88	$0.12	40.67	$375.12	$399.88
385/390	395/400	Aug 28	$4.87	$0.13	37.46	$385.13	$399.87
350/355	375/380	Jul 31	$4.85	$0.15	32.33	$350.15	$379.85
360/365	375/380	Aug 7	$4.83	$0.17	28.41	$360.17	$379.83
365/370	400/405	Aug 14	$4.82	$0.18	26.78	$365.18	$404.82
370/375	380/385	Aug 14	$4.82	$0.18	26.78	$370.18	$384.82
380/385	395/400	Aug 14	$4.81	$0.19	25.32	$380.19	$399.81
362/365	385/388	Jul 31	$2.39	$0.11	21.73	$362.61	$387.39
365/368	392/395	Jul 31	$2.39	$0.11	21.73	$365.11	$394.89
360/365	395/400	Aug 28	$4.78	$0.22	21.73	$360.22	$399.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.08	$9.92	124.00
$460.00	$465.00	$470.00	Aug 14	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Aug 21	$0.05	$4.95	99.00
$500.00	$510.00	$520.00	Aug 28	$0.13	$9.87	75.92
$495.00	$500.00	$505.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 28	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 14	$0.07	$4.93	70.43
$490.00	$500.00	$510.00	Aug 21	$0.15	$9.85	65.67
$350.00	$355.00	$360.00	Aug 14	$0.08	$4.92	61.50
$385.00	$390.00	$395.00	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. 46 found (best net $-38.31, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$395.00	1:2	Aug 28	-$38.31	$6.69
$510.00	$520.00	1:2	Aug 7	-$5.47	$4.53
$500.00	$510.00	1:2	Aug 7	-$6.48	$3.52
$512.50	$515.00	1:2	Jul 24	-$0.07	$2.43
$515.00	$517.50	1:2	Jul 24	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Jul 31	-$23.63	$6.37
$355.00	$350.00	1:2	Jul 31	-$2.04	$2.96
$362.50	$360.00	1:2	Jul 24	-$0.08	$2.42
$352.50	$350.00	1:2	Jul 24	-$0.20	$2.30
$355.00	$352.50	1:2	Jul 24	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 10.05%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 28	$43.65	0.54	1.3%	10.05%	11.32%	1	50
$445.00	Aug 28	$41.50	0.52	2.4%	9.55%	11.98%	2	30
$440.00	Aug 21	$40.40	0.53	1.3%	9.30%	10.57%	7	741
$450.00	Aug 28	$39.50	0.50	3.6%	9.09%	12.67%	--	102
$455.00	Aug 28	$37.40	0.49	4.7%	8.61%	13.33%	--	27
$435.00	Aug 14	$37.15	0.54	0.1%	8.55%	8.67%	2	18
$450.00	Aug 21	$36.30	0.49	3.6%	8.36%	11.93%	196	1.5K
$460.00	Aug 28	$35.30	0.47	5.9%	8.12%	14.00%	1	39
$440.00	Aug 14	$34.30	0.52	1.3%	7.89%	9.17%	1	50
$455.00	Aug 21	$33.75	0.47	4.7%	7.77%	12.49%	--	12

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 6,352

Total Puts 1,339

Put/Call Ratio 0.21

Net Difference 5,013

Prior's Put/Call Breakdown

Total Calls 10,527

Total Puts 14,798

Put/Call Ratio 1.41

Net Difference -4,271

Prior 7-Day Put/Call Summary

Total Calls 136,681

Total Puts 102,726

Average Put/Call Ratio 0.84

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