DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$433.02 +7.14%

(7/22 09:35) ◀

Wednesday, July 22, 2026 (9:40am)

▶ (7/22 09:45)

◀ 7/22 09:40 ▶

Option Volume

Detail

ℹ

Current (07/22 9:40am) 12,513

Calls: 9,486 (76%)

Puts: 3,027 (24%)

Prior (02/24) 25,325

Calls: 10,527 (42%)

Puts: 14,798 (58%)

Current vs Prior -50.59%

Calls: -9.89% (Calls)

Puts: -79.54% (Puts)

Prior 7-Day Total 247,098

Calls: 143,033 (58%)

Puts: 104,065 (42%)

Prior 7-Day Average 41,183

Calls: 20,433 (58%)

Puts: 14,866 (42%)

Current vs Prior 7-Day Avg -69.62%

Calls: -53.58%

Puts: -79.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:40am) $21.55M

Calls: $18.17M (84%)

Puts: $3.38M (16%)

Prior (02/24) $12.05M

Calls: $7.04M (58%)

Puts: $5.01M (42%)

Current vs Prior +78.82%

Calls: +158.12%

Puts: -32.56%

Prior 7-Day Total $323.36M

Calls: $264.35M (82%)

Puts: $59.01M (18%)

Prior 7-Day Average $53.89M

Calls: $37.76M (82%)

Puts: $8.43M (18%)

Current vs Prior 7-Day Avg -60.01%

Calls: -51.88%

Puts: -59.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:40am) 0.32

Prior (02/24) 1.41

Current vs Prior -77.30%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -56.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:40am) 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 2,726,793

Calls: 1,299,846 (43%)

Puts: 1,690,199 (57%)

Prior 7-Day Average 545,358

Calls: 216,641 (43%)

Puts: 281,699 (57%)

Current vs Prior 7-Day Avg +8.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 7.12% | 12.04%20.37% | 29.92%

Prior 10.34% | 13.08%-- | --

Current vs Prior -31.10% | -7.95%-- | --

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

Current vs 7-Day Avg -28.86% | -0.80%-- | --

Prior 7-Day Eod 10.34% | 13.08%-- | --

Current vs 7-Day Eod -31.10% | -7.95%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.29% | 9.50%

Calls: 11.61% | 9.20%

Puts: 14.98% | 9.80%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +190.17% | +128.92%

Prior 7-Day Avg 6.90% | 5.37%

Calls: 5.34% | 5.08%

Puts: 8.46% | 5.65%

Current vs 7-Day Avg +92.61% | +76.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($18.17M) vs puts ($3.38M). Elevated premium activity with dollar volume up 79% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (9,486 calls vs 3,027 puts).

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
09:40	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 230 of results (avg 6.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	94.20	97.55	$95.88	3.5%	--	0.83	470
$395.00	Aug 21	63.50	65.95	$64.72	3.8%	3	0.69	12
$405.00	Aug 7	47.50	49.35	$48.43	3.8%	156	0.68	54
$355.00	Aug 21	90.60	94.20	$92.40	3.9%	1	0.82	14
$380.00	Aug 14	69.00	71.75	$70.38	3.9%	1	0.76	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	83.60	86.20	$84.90	3.1%	5	0.67	130
$490.00	Aug 21	76.25	78.85	$77.55	3.4%	5	0.64	23
$480.00	Aug 21	69.15	71.95	$70.55	4.0%	--	0.61	83
$510.00	Aug 21	90.65	94.40	$92.53	4.1%	--	0.70	325
$470.00	Aug 21	62.45	65.05	$63.75	4.1%	--	0.58	314

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. 171 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 24	84.00	87.85	$85.93	4.5%	--	0.99	12
$350.00	Jul 24	81.50	85.40	$83.45	4.7%	1	0.99	39
$355.00	Jul 24	76.65	80.50	$78.58	4.9%	--	0.98	44
$360.00	Jul 24	71.60	75.50	$73.55	5.3%	1	0.98	76
$352.50	Jul 24	79.00	82.95	$80.97	4.9%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	65.60	69.50	$67.55	5.8%	--	0.95	11
$492.50	Jul 24	58.40	61.70	$60.05	5.5%	--	0.93	21
$490.00	Jul 24	56.05	60.00	$58.03	6.8%	--	0.93	16
$487.50	Jul 24	53.55	57.50	$55.53	7.1%	--	0.92	94
$485.00	Jul 24	51.35	54.80	$53.08	6.5%	--	0.91	19

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 10.1K, top 868)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	4.50	5.70	$5.10	23.5%	868	0.25	1.2K
$450.00	Jul 24	7.40	8.50	$7.95	13.8%	753	0.35	1.0K
$435.00	Jul 24	13.30	14.25	$13.78	6.9%	659	0.50	387
$430.00	Jul 24	15.45	17.55	$16.50	12.7%	366	0.56	518
$440.00	Jul 24	10.75	12.00	$11.38	11.0%	311	0.45	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	1.09	1.30	$1.20	17.5%	367	0.07	357
$435.00	Jul 24	14.20	16.50	$15.35	15.0%	331	0.49	35
$370.00	Jul 24	0.51	0.90	$0.71	54.9%	86	0.04	1.6K
$430.00	Jul 24	11.80	14.00	$12.90	17.1%	63	0.44	107
$420.00	Jul 24	8.20	9.55	$8.88	15.2%	53	0.34	217

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 25.1%, max 40.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 21	125.7%	90.5%	38.9%	1	58
$350.00	Jul 24	Aug 28	123.5%	90.0%	37.3%	1	112
$360.00	Jul 24	Aug 21	121.5%	89.9%	35.2%	1	229
$395.00	Jul 24	Aug 28	115.7%	86.0%	34.6%	45	428
$370.00	Jul 24	Aug 21	118.9%	89.4%	33.0%	--	249

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 28	125.7%	89.5%	40.4%	42	467
$365.00	Jul 24	Aug 28	123.4%	88.2%	40.0%	7	340
$350.00	Jul 24	Aug 28	123.5%	90.0%	37.3%	28	1.2K
$372.50	Jul 24	Aug 21	122.0%	88.9%	37.2%	10	160
$370.00	Jul 24	Aug 28	119.7%	87.5%	36.7%	86	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 16.86, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$495.00	$497.50	Jul 24	$0.14	$2.36	$0.14	16.86	$495.14
$497.50	$500.00	Jul 24	$0.15	$2.35	$0.15	15.67	$497.65
$487.50	$490.00	Jul 24	$0.16	$2.34	$0.16	14.62	$487.66
$480.00	$482.50	Jul 31	$0.17	$2.33	$0.17	13.71	$480.17
$480.00	$482.50	Jul 24	$0.18	$2.32	$0.18	12.89	$480.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$377.50	Jul 24	$0.14	$2.36	$0.14	16.86	$379.86
$365.00	$362.50	Jul 24	$0.15	$2.35	$0.15	15.67	$364.85
$367.50	$365.00	Jul 24	$0.15	$2.35	$0.15	15.67	$367.35
$377.50	$375.00	Jul 24	$0.17	$2.33	$0.17	13.71	$377.33
$357.50	$355.00	Jul 31	$0.19	$2.31	$0.19	12.16	$357.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 21.73, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$352.50	$355.00	Jul 24	$2.39	$2.39	$0.11	21.73	$354.89
$380.00	$382.50	Jul 24	$2.37	$2.37	$0.13	18.23	$382.37
$387.50	$390.00	Jul 24	$2.35	$2.35	$0.15	15.67	$389.85
$370.00	$372.50	Jul 24	$2.27	$2.27	$0.23	9.87	$372.27
$397.50	$400.00	Jul 24	$2.25	$2.25	$0.25	9.00	$399.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$472.50	Jul 24	$11.03	$11.03	$1.47	7.50	$473.97
$470.00	$465.00	Jul 24	$4.37	$4.37	$0.63	6.94	$465.63
$472.50	$470.00	Jul 24	$2.08	$2.08	$0.42	4.95	$470.42
$462.50	$460.00	Jul 24	$2.03	$2.03	$0.47	4.32	$460.47
$465.00	$462.50	Jul 24	$2.02	$2.02	$0.48	4.21	$462.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $8.13, cheapest $2.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Jul 24	Jul 31	$3.17	110.2%	89.1%
$515.00	Jul 24	Jul 31	$3.18	110.8%	87.9%
$360.00	Jul 24	Jul 31	$3.58	121.5%	100.4%
$507.50	Jul 24	Jul 31	$3.64	117.0%	88.3%
$510.00	Jul 24	Jul 31	$3.91	100.2%	88.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 24	Jul 31	$2.28	128.1%	102.1%
$350.00	Jul 24	Jul 31	$2.53	123.5%	101.9%
$357.50	Jul 24	Jul 31	$2.92	133.3%	100.7%
$355.00	Jul 24	Jul 31	$2.95	125.7%	101.7%
$360.00	Jul 24	Jul 31	$3.38	121.5%	100.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 6.68% of stock, avg 15.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 24	$12.48	$16.43	$28.91	$408.59	$466.41	6.68%
$435.00	Jul 24	$13.78	$15.35	$29.13	$405.87	$464.13	6.73%
$430.00	Jul 24	$16.50	$12.90	$29.40	$400.60	$459.40	6.79%
$440.00	Jul 24	$11.38	$18.10	$29.48	$410.52	$469.48	6.81%
$432.50	Jul 24	$15.50	$14.20	$29.70	$402.80	$462.20	6.86%
$425.00	Jul 24	$18.95	$10.80	$29.75	$395.25	$454.75	6.87%
$427.50	Jul 24	$17.98	$11.88	$29.86	$397.64	$457.36	6.90%
$442.50	Jul 24	$10.55	$19.48	$30.03	$412.47	$472.53	6.94%
$422.50	Jul 24	$20.78	$9.93	$30.71	$391.79	$453.21	7.09%
$445.00	Jul 24	$9.68	$21.03	$30.71	$414.29	$475.71	7.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.51% of stock, avg 12.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Jul 24	$8.73	$10.80	$19.53	$405.47	$467.03
$445.00	$425.00	Jul 24	$9.68	$10.80	$20.48	$404.52	$465.48
$447.50	$427.50	Jul 24	$8.73	$11.88	$20.61	$406.89	$468.11
$442.50	$425.00	Jul 24	$10.55	$10.80	$21.35	$403.65	$463.85
$445.00	$427.50	Jul 24	$9.68	$11.88	$21.56	$405.94	$466.56
$447.50	$430.00	Jul 24	$8.73	$12.90	$21.63	$408.37	$469.13
$440.00	$425.00	Jul 24	$11.38	$10.80	$22.18	$402.82	$462.18
$442.50	$427.50	Jul 24	$10.55	$11.88	$22.43	$405.07	$464.93
$445.00	$430.00	Jul 24	$9.68	$12.90	$22.58	$407.42	$467.58
$447.50	$432.50	Jul 24	$8.73	$14.20	$22.93	$409.57	$470.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 32.33, avg credit $3.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	375/380	Aug 7	$4.85	$0.15	32.33	$365.15	$379.85
370/375	380/385	Aug 14	$4.83	$0.17	28.41	$370.17	$384.83
365/370	380/385	Aug 14	$4.82	$0.18	26.78	$365.18	$384.82
380/385	395/400	Aug 28	$4.82	$0.18	26.78	$380.18	$399.82
372/375	390/392	Jul 31	$2.40	$0.10	24.00	$372.60	$392.40
355/358	365/368	Jul 24	$2.39	$0.11	21.73	$355.11	$367.39
370/372	402/405	Aug 7	$2.39	$0.11	21.73	$370.11	$404.89
380/385	400/405	Aug 14	$4.78	$0.22	21.73	$380.22	$404.78
395/400	415/420	Aug 28	$4.77	$0.23	20.74	$395.23	$419.77
358/360	365/368	Jul 31	$2.38	$0.12	19.83	$357.62	$367.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 14	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Aug 14	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Aug 14	$0.06	$4.94	82.33
$495.00	$500.00	$505.00	Jul 31	$0.07	$4.93	70.43
$390.00	$395.00	$400.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 7	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Aug 21	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Jul 31	$0.08	$4.92	61.50
$415.00	$420.00	$425.00	Aug 7	$0.09	$4.91	54.56
$395.00	$397.50	$400.00	Jul 24	$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. 46 found (best net $-38.75, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$395.00	1:2	Aug 28	-$38.75	$6.25
$500.00	$510.00	1:2	Aug 7	-$6.38	$3.62
$502.50	$505.00	1:2	Jul 24	-$0.19	$2.31
$512.50	$515.00	1:2	Jul 24	-$0.21	$2.29
$515.00	$517.50	1:2	Jul 24	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Jul 31	-$23.95	$6.05
$355.00	$350.00	1:2	Jul 31	-$2.16	$2.84
$357.50	$355.00	1:2	Jul 24	-$0.09	$2.41
$350.00	$347.50	1:2	Jul 24	-$0.20	$2.30
$365.00	$362.50	1:2	Jul 24	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 10.67%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 28	$46.20	0.55	0.5%	10.67%	11.13%	1	5
$440.00	Aug 28	$44.00	0.54	1.6%	10.16%	11.77%	2	50
$445.00	Aug 28	$41.70	0.52	2.8%	9.63%	12.40%	2	30
$450.00	Aug 28	$39.60	0.51	3.9%	9.15%	13.07%	--	102
$440.00	Aug 21	$39.20	0.53	1.6%	9.05%	10.66%	11	741
$455.00	Aug 28	$37.65	0.49	5.1%	8.69%	13.77%	--	27
$435.00	Aug 14	$36.60	0.54	0.5%	8.45%	8.91%	2	18
$460.00	Aug 28	$35.75	0.47	6.2%	8.26%	14.49%	1	39
$450.00	Aug 21	$35.25	0.49	3.9%	8.14%	12.06%	219	1.5K
$440.00	Aug 14	$34.30	0.52	1.6%	7.92%	9.53%	1	50

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 9,486

Total Puts 3,027

Put/Call Ratio 0.32

Net Difference 6,459

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 143,033

Total Puts 104,065

Average Put/Call Ratio 0.74

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