DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$435.50 +7.76%

(7/22 09:40) ◀

Wednesday, July 22, 2026 (9:45am)

▶ (7/22 09:50)

◀ 7/22 09:45 ▶

Option Volume

Detail

ℹ

Current (07/22 9:45am) 16,962

Calls: 10,796 (64%)

Puts: 6,166 (36%)

Prior (02/24) 25,325

Calls: 10,527 (42%)

Puts: 14,798 (58%)

Current vs Prior -33.02%

Calls: +2.56% (Calls)

Puts: -58.33% (Puts)

Prior 7-Day Total 259,611

Calls: 152,519 (59%)

Puts: 107,092 (41%)

Prior 7-Day Average 37,087

Calls: 21,788 (59%)

Puts: 15,298 (41%)

Current vs Prior 7-Day Avg -54.26%

Calls: -50.45%

Puts: -59.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:45am) $26.62M

Calls: $21.21M (80%)

Puts: $5.41M (20%)

Prior (02/24) $12.05M

Calls: $7.04M (58%)

Puts: $5.01M (42%)

Current vs Prior +120.88%

Calls: +201.26%

Puts: +7.97%

Prior 7-Day Total $344.91M

Calls: $282.52M (82%)

Puts: $62.39M (18%)

Prior 7-Day Average $49.27M

Calls: $40.36M (82%)

Puts: $8.91M (18%)

Current vs Prior 7-Day Avg -45.97%

Calls: -47.45%

Puts: -39.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:45am) 0.57

Prior (02/24) 1.41

Current vs Prior -59.37%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -15.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:45am) 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 3,315,991

Calls: 1,574,767 (44%)

Puts: 2,004,476 (56%)

Prior 7-Day Average 552,665

Calls: 224,966 (44%)

Puts: 286,353 (56%)

Current vs Prior 7-Day Avg +6.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.89% | 11.91%20.35% | 29.80%

Prior 10.34% | 13.08%-- | --

Current vs Prior -33.38% | -8.97%-- | --

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

Current vs 7-Day Avg -31.21% | -1.90%-- | --

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

Current vs 7-Day Eod -33.38% | -8.97%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.67% | 9.26%

Calls: 10.88% | 9.54%

Puts: 10.46% | 8.98%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +132.97% | +123.13%

Prior 7-Day Avg 6.90% | 5.37%

Calls: 5.34% | 5.08%

Puts: 8.46% | 5.65%

Current vs 7-Day Avg +54.64% | +72.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($21.21M) vs puts ($5.41M). Massive premium surge with dollar volume up 121% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 59% - 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
09:45	BULLISH	BULLISH	BULLISH
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 266 of results (avg 6.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	36.40	37.25	$36.83	2.3%	281	0.49	1.5K
$415.00	Aug 21	53.30	54.95	$54.13	3.0%	13	0.62	1
$397.50	Aug 21	63.45	65.50	$64.47	3.2%	3	0.69	7
$355.00	Aug 21	92.50	95.55	$94.03	3.2%	1	0.81	14
$405.00	Aug 21	59.05	61.15	$60.10	3.5%	13	0.66	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	82.50	84.50	$83.50	2.4%	5	0.67	130
$490.00	Aug 21	75.35	77.25	$76.30	2.5%	5	0.64	23
$510.00	Aug 21	89.85	92.25	$91.05	2.6%	--	0.70	325
$460.00	Aug 21	55.70	57.35	$56.53	2.9%	--	0.54	222
$520.00	Jul 31	86.00	88.75	$87.38	3.1%	2	0.88	1

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. 177 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	83.50	87.25	$85.38	4.4%	1	1.00	39
$352.50	Jul 24	81.10	84.75	$82.93	4.4%	--	1.00	15
$355.00	Jul 24	78.70	82.40	$80.55	4.6%	--	1.00	44
$357.50	Jul 24	76.15	79.95	$78.05	4.9%	--	1.00	16
$360.00	Jul 24	73.60	77.35	$75.47	5.0%	1	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	83.25	86.90	$85.08	4.3%	--	0.98	10
$500.00	Jul 24	63.50	67.50	$65.50	6.1%	--	0.95	11
$492.50	Jul 24	56.35	60.50	$58.43	7.1%	--	0.93	21
$490.00	Jul 24	53.95	58.00	$55.98	7.2%	--	0.92	16
$487.50	Jul 24	51.80	55.90	$53.85	7.6%	--	0.91	94

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 13.2K, top 946)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	7.80	8.50	$8.15	8.6%	946	0.36	1.0K
$460.00	Jul 24	5.25	5.50	$5.38	4.6%	908	0.26	1.2K
$435.00	Jul 24	13.90	15.50	$14.70	10.9%	712	0.52	387
$430.00	Jul 24	16.50	17.90	$17.20	8.1%	378	0.58	518
$500.00	Jul 24	0.55	0.76	$0.66	31.8%	338	0.05	594

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	1.55	1.96	$1.76	23.3%	735	0.10	1.3K
$380.00	Jul 24	0.94	1.07	$1.00	13.0%	712	0.06	357
$435.00	Jul 24	13.75	14.80	$14.28	7.4%	340	0.48	35
$350.00	Aug 21	10.75	11.75	$11.25	8.9%	148	0.17	1.4K
$370.00	Jul 24	0.50	0.65	$0.57	26.3%	137	0.04	1.6K

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 23.5%, max 40.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 21	123.8%	89.8%	37.9%	1	58
$360.00	Jul 24	Aug 21	122.0%	89.4%	36.5%	1	229
$350.00	Jul 24	Aug 28	122.5%	90.1%	36.0%	1	112
$370.00	Jul 24	Aug 21	116.8%	88.3%	32.3%	--	249
$507.50	Jul 24	Jul 31	115.3%	88.1%	31.0%	--	181

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 24	Aug 28	124.1%	88.6%	40.1%	7	340
$355.00	Jul 24	Aug 28	123.8%	89.9%	37.8%	43	467
$350.00	Jul 24	Aug 28	122.5%	90.1%	36.0%	136	1.2K
$360.00	Jul 24	Aug 28	122.0%	89.8%	35.8%	51	667
$357.50	Jul 24	Jul 31	133.8%	100.5%	33.1%	27	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 21.73, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$517.50	$520.00	Jul 24	$0.11	$2.39	$0.11	21.73	$517.61
$492.50	$495.00	Jul 24	$0.14	$2.36	$0.14	16.86	$492.64
$497.50	$500.00	Jul 24	$0.14	$2.36	$0.14	16.86	$497.64
$490.00	$492.50	Jul 24	$0.16	$2.34	$0.16	14.63	$490.16
$487.50	$490.00	Jul 24	$0.17	$2.33	$0.17	13.71	$487.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$372.50	$370.00	Jul 24	$0.13	$2.37	$0.13	18.23	$372.37
$380.00	$377.50	Jul 24	$0.14	$2.36	$0.14	16.86	$379.86
$382.50	$380.00	Jul 24	$0.15	$2.35	$0.15	15.67	$382.35
$390.00	$387.50	Jul 24	$0.16	$2.34	$0.16	14.63	$389.84
$367.50	$365.00	Jul 24	$0.19	$2.31	$0.19	12.16	$367.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 46.62, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$372.50	Jul 24	$2.40	$2.40	$0.10	24.00	$372.40
$352.50	$355.00	Jul 24	$2.38	$2.38	$0.12	19.83	$354.88
$377.50	$380.00	Jul 24	$2.35	$2.35	$0.15	15.67	$379.85
$392.50	$395.00	Jul 24	$2.35	$2.35	$0.15	15.67	$394.85
$375.00	$377.50	Jul 24	$2.34	$2.34	$0.16	14.62	$377.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$500.00	Jul 24	$19.58	$19.58	$0.42	46.62	$500.42
$500.00	$492.50	Jul 24	$7.07	$7.07	$0.43	16.44	$492.93
$472.50	$470.00	Jul 24	$2.35	$2.35	$0.15	15.67	$470.15
$485.00	$472.50	Jul 24	$11.15	$11.15	$1.35	8.26	$473.85
$462.50	$460.00	Jul 24	$2.22	$2.22	$0.28	7.93	$460.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $7.98, cheapest $2.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 24	Jul 31	$3.01	104.8%	87.9%
$517.50	Jul 24	Jul 31	$3.20	108.8%	88.3%
$515.00	Jul 24	Jul 31	$3.30	109.3%	87.8%
$360.00	Jul 24	Jul 31	$3.53	122.0%	99.9%
$507.50	Jul 24	Jul 31	$3.77	115.3%	88.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 24	Jul 31	$2.30	104.8%	87.9%
$350.00	Jul 24	Jul 31	$2.38	122.5%	101.0%
$355.00	Jul 24	Jul 31	$2.72	123.8%	100.9%
$357.50	Jul 24	Jul 31	$2.84	133.8%	100.5%
$360.00	Jul 24	Jul 31	$3.23	122.0%	99.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 6.54% of stock, avg 15.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 24	$13.20	$15.30	$28.50	$409.00	$466.00	6.54%
$430.00	Jul 24	$17.20	$11.60	$28.80	$401.20	$458.80	6.61%
$440.00	Jul 24	$12.27	$16.63	$28.90	$411.10	$468.90	6.64%
$442.50	Jul 24	$11.00	$17.93	$28.93	$413.57	$471.43	6.64%
$432.50	Jul 24	$16.10	$12.88	$28.98	$403.52	$461.48	6.65%
$435.00	Jul 24	$14.70	$14.28	$28.98	$406.02	$463.98	6.65%
$445.00	Jul 24	$10.13	$19.60	$29.73	$415.27	$474.73	6.83%
$427.50	Jul 24	$18.93	$10.88	$29.81	$397.69	$457.31	6.85%
$425.00	Jul 24	$20.15	$9.78	$29.93	$395.07	$454.93	6.87%
$447.50	Jul 24	$9.03	$20.93	$29.96	$417.54	$477.46	6.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.32% of stock, avg 12.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Jul 24	$9.03	$9.78	$18.81	$406.19	$466.31
$445.00	$425.00	Jul 24	$10.13	$9.78	$19.91	$405.09	$464.91
$447.50	$427.50	Jul 24	$9.03	$10.88	$19.91	$407.59	$467.41
$447.50	$430.00	Jul 24	$9.03	$11.60	$20.63	$409.37	$468.13
$442.50	$425.00	Jul 24	$11.00	$9.78	$20.78	$404.22	$463.28
$445.00	$427.50	Jul 24	$10.13	$10.88	$21.01	$406.49	$466.01
$445.00	$430.00	Jul 24	$10.13	$11.60	$21.73	$408.27	$466.73
$442.50	$427.50	Jul 24	$11.00	$10.88	$21.88	$405.62	$464.38
$447.50	$432.50	Jul 24	$9.03	$12.88	$21.91	$410.59	$469.41
$440.00	$425.00	Jul 24	$12.27	$9.78	$22.05	$402.95	$462.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 40.67, avg credit $3.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	375/380	Aug 7	$4.88	$0.12	40.67	$365.12	$379.88
385/390	400/405	Aug 14	$4.87	$0.13	37.46	$385.13	$404.87
360/365	380/385	Aug 7	$4.82	$0.18	26.78	$360.18	$384.82
370/375	385/390	Aug 14	$4.81	$0.19	25.32	$370.19	$389.81
390/395	400/405	Aug 14	$4.80	$0.20	24.00	$390.20	$404.80
360/365	385/390	Aug 14	$4.79	$0.21	22.81	$360.21	$389.79
355/360	380/385	Aug 7	$4.78	$0.22	21.73	$355.22	$384.78
355/358	365/368	Jul 31	$2.38	$0.12	19.83	$355.12	$367.38
372/375	385/388	Aug 7	$2.38	$0.12	19.83	$372.62	$387.38
355/360	385/390	Aug 14	$4.76	$0.24	19.83	$355.24	$389.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$510.00	$520.00	Aug 7	$0.08	$9.92	124.00
$475.00	$480.00	$485.00	Aug 7	$0.05	$4.95	99.00
$415.00	$420.00	$425.00	Aug 7	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 28	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Aug 21	$0.07	$4.93	70.43
$392.50	$395.00	$397.50	Jul 31	$0.05	$2.45	49.00
$365.00	$370.00	$375.00	Aug 14	$0.10	$4.90	49.00
$380.00	$382.50	$385.00	Jul 24	$0.06	$2.44	40.67
$375.00	$380.00	$385.00	Aug 28	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-21.27, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$395.00	1:2	Aug 28	-$38.67	$6.33
$510.00	$520.00	1:2	Aug 7	-$5.71	$4.29
$500.00	$510.00	1:2	Aug 7	-$7.30	$2.70
$517.50	$520.00	1:2	Jul 24	-$0.11	$2.39
$512.50	$515.00	1:2	Jul 24	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Jul 31	-$21.27	$8.73
$355.00	$350.00	1:2	Jul 31	-$2.10	$2.90
$357.50	$355.00	1:2	Jul 24	-$0.03	$2.47
$365.00	$362.50	1:2	Jul 24	-$0.16	$2.34
$362.50	$360.00	1:2	Jul 24	-$0.34	$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 10.18%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 28	$44.35	0.54	1.0%	10.18%	11.22%	2	50
$445.00	Aug 28	$42.00	0.52	2.2%	9.64%	11.83%	2	30
$440.00	Aug 21	$40.65	0.53	1.0%	9.33%	10.37%	11	741
$450.00	Aug 28	$40.00	0.51	3.3%	9.18%	12.51%	--	102
$455.00	Aug 28	$37.80	0.49	4.5%	8.68%	13.16%	--	27
$450.00	Aug 21	$36.40	0.49	3.3%	8.36%	11.69%	281	1.5K
$460.00	Aug 28	$35.85	0.47	5.6%	8.23%	13.86%	1	39
$440.00	Aug 14	$34.60	0.52	1.0%	7.94%	8.98%	1	50
$455.00	Aug 21	$34.25	0.48	4.5%	7.86%	12.34%	1	12
$465.00	Aug 28	$33.90	0.46	6.8%	7.78%	14.56%	--	25

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 10,796

Total Puts 6,166

Put/Call Ratio 0.57

Net Difference 4,630

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 152,519

Total Puts 107,092

Average Put/Call Ratio 0.68

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