DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$434.52 +7.51%

(7/22 09:45) ◀

Wednesday, July 22, 2026 (9:50am)

▶ (7/22 09:55)

◀ 7/22 09:50 ▶

Option Volume

Detail

ℹ

Current (07/22 9:50am) 22,548

Calls: 13,385 (59%)

Puts: 9,163 (41%)

Prior (02/24) 25,325

Calls: 10,527 (42%)

Puts: 14,798 (58%)

Current vs Prior -10.97%

Calls: +27.15% (Calls)

Puts: -38.08% (Puts)

Prior 7-Day Total 268,882

Calls: 156,963 (58%)

Puts: 111,919 (42%)

Prior 7-Day Average 38,411

Calls: 22,423 (58%)

Puts: 15,988 (42%)

Current vs Prior 7-Day Avg -41.30%

Calls: -40.31%

Puts: -42.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:50am) $32.28M

Calls: $25.63M (79%)

Puts: $6.65M (21%)

Prior (02/24) $12.05M

Calls: $7.04M (58%)

Puts: $5.01M (42%)

Current vs Prior +167.79%

Calls: +264.04%

Puts: +32.59%

Prior 7-Day Total $357.36M

Calls: $291.08M (81%)

Puts: $66.28M (19%)

Prior 7-Day Average $51.05M

Calls: $41.58M (81%)

Puts: $9.47M (19%)

Current vs Prior 7-Day Avg -36.77%

Calls: -38.36%

Puts: -29.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:50am) 0.68

Prior (02/24) 1.41

Current vs Prior -51.30%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -6.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:50am) 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 3,905,189

Calls: 1,574,767 (44%)

Puts: 2,004,476 (56%)

Prior 7-Day Average 557,884

Calls: 224,966 (44%)

Puts: 286,353 (56%)

Current vs Prior 7-Day Avg +5.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.80% | 11.63%20.09% | 29.72%

Prior 10.34% | 13.08%-- | --

Current vs Prior -34.23% | -11.09%-- | --

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

Current vs 7-Day Avg -32.09% | -4.18%-- | --

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

Current vs 7-Day Eod -34.23% | -11.09%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.20% | 6.62%

Calls: 9.09% | 6.68%

Puts: 11.31% | 6.57%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +122.71% | +59.52%

Prior 7-Day Avg 6.90% | 5.37%

Calls: 5.34% | 5.08%

Puts: 8.46% | 5.65%

Current vs 7-Day Avg +47.83% | +23.33%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($25.63M) vs puts ($6.65M). Massive premium surge with dollar volume up 168% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 51% - 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
09:50	BULLISH	BULLISH	BULLISH
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 275 of results (avg 6.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	55.45	57.00	$56.23	2.8%	49	0.64	559
$397.50	Aug 21	62.75	64.55	$63.65	2.8%	3	0.69	7
$412.50	Aug 21	54.05	55.75	$54.90	3.1%	4	0.63	1
$420.00	Aug 21	49.90	51.65	$50.78	3.4%	17	0.60	817
$402.50	Aug 21	59.45	61.55	$60.50	3.5%	3	0.67	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	67.95	69.90	$68.93	2.8%	--	0.61	83
$500.00	Aug 21	82.30	84.90	$83.60	3.1%	5	0.67	130
$490.00	Aug 21	74.55	77.05	$75.80	3.3%	5	0.64	23
$520.00	Aug 21	96.75	100.00	$98.38	3.3%	--	0.73	33
$470.00	Aug 21	61.45	63.55	$62.50	3.4%	--	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. 178 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	83.25	87.05	$85.15	4.5%	1	1.00	39
$352.50	Jul 24	80.80	84.60	$82.70	4.6%	--	1.00	15
$355.00	Jul 24	78.30	82.15	$80.22	4.8%	--	1.00	44
$357.50	Jul 24	75.85	79.65	$77.75	4.9%	--	1.00	16
$360.00	Jul 24	73.40	77.20	$75.30	5.0%	1	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	83.35	87.20	$85.28	4.5%	--	0.98	10
$500.00	Jul 24	63.75	67.65	$65.70	5.9%	--	0.95	11
$492.50	Jul 24	56.55	60.45	$58.50	6.7%	--	0.93	21
$490.00	Jul 24	54.20	58.10	$56.15	6.9%	--	0.92	16
$487.50	Jul 24	51.80	55.75	$53.78	7.3%	--	0.92	94

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 18.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	7.30	8.20	$7.75	11.6%	1.4K	0.35	1.0K
$460.00	Jul 24	4.70	5.55	$5.13	16.6%	938	0.25	1.2K
$435.00	Jul 24	13.40	14.90	$14.15	10.6%	769	0.51	387
$430.00	Jul 24	15.55	17.50	$16.52	11.8%	452	0.57	518
$445.00	Jul 24	9.15	10.20	$9.68	10.8%	440	0.40	558

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	1.55	1.83	$1.69	16.6%	1.2K	0.10	1.3K
$380.00	Jul 24	0.88	1.17	$1.02	28.4%	945	0.06	357
$370.00	Jul 24	0.44	0.59	$0.52	28.8%	703	0.03	1.6K
$405.00	Jul 24	3.60	4.15	$3.88	14.2%	449	0.19	184
$357.50	Jul 24	0.20	0.60	$0.40	100.0%	428	0.02	455

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 22.3%, max 40.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 24	Aug 28	125.1%	88.9%	40.7%	1	112
$355.00	Jul 24	Aug 21	120.7%	89.2%	35.4%	1	58
$360.00	Jul 24	Aug 21	117.9%	88.6%	33.0%	1	229
$507.50	Jul 24	Jul 31	116.5%	87.8%	32.7%	--	181
$367.50	Jul 24	Jul 31	126.1%	97.3%	29.6%	1	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 24	Aug 28	125.1%	88.9%	40.7%	144	1.2K
$355.00	Jul 24	Aug 28	120.7%	88.1%	37.0%	45	467
$360.00	Jul 24	Aug 28	117.9%	88.0%	33.9%	59	667
$365.00	Jul 24	Aug 28	117.1%	88.2%	32.7%	14	340
$372.50	Jul 24	Aug 21	115.2%	87.8%	31.1%	18	160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 19.83, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$495.00	$497.50	Jul 24	$0.12	$2.38	$0.12	19.83	$495.12
$500.00	$502.50	Jul 31	$0.12	$2.38	$0.12	19.83	$500.12
$517.50	$520.00	Jul 24	$0.13	$2.37	$0.13	18.23	$517.63
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$377.50	$375.00	Jul 24	$0.13	$2.37	$0.13	18.23	$377.37
$372.50	$370.00	Jul 24	$0.15	$2.35	$0.15	15.67	$372.35
$385.00	$382.50	Jul 24	$0.16	$2.34	$0.16	14.63	$384.84
$357.50	$355.00	Jul 24	$0.17	$2.33	$0.17	13.71	$357.33
$380.00	$377.50	Jul 24	$0.17	$2.33	$0.17	13.71	$379.83

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 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$372.50	Jul 24	$2.38	$2.38	$0.12	19.83	$372.38
$375.00	$377.50	Jul 24	$2.34	$2.34	$0.16	14.62	$377.34
$390.00	$392.50	Jul 24	$2.33	$2.33	$0.17	13.71	$392.33
$380.00	$382.50	Jul 24	$2.30	$2.30	$0.20	11.50	$382.30
$392.50	$395.00	Jul 24	$2.28	$2.28	$0.22	10.36	$394.78

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	$7.20	$7.20	$0.30	24.00	$492.80
$490.00	$487.50	Jul 24	$2.37	$2.37	$0.13	18.23	$487.63
$492.50	$490.00	Jul 24	$2.35	$2.35	$0.15	15.67	$490.15
$465.00	$462.50	Jul 24	$2.32	$2.32	$0.18	12.89	$462.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $7.85, cheapest $2.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 24	Jul 31	$2.99	104.4%	88.1%
$517.50	Jul 24	Jul 31	$3.07	109.8%	87.9%
$360.00	Jul 24	Jul 31	$3.20	117.9%	97.6%
$515.00	Jul 24	Jul 31	$3.24	110.1%	87.8%
$362.50	Jul 24	Jul 31	$3.45	118.1%	97.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 24	Jul 31	$2.25	125.1%	99.7%
$520.00	Jul 24	Jul 31	$2.50	104.4%	88.1%
$355.00	Jul 24	Jul 31	$2.68	120.7%	99.0%
$357.50	Jul 24	Jul 31	$2.77	128.0%	98.8%
$360.00	Jul 24	Jul 31	$3.08	117.9%	97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 6.47% of stock, avg 15.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Jul 24	$15.40	$12.70	$28.10	$404.40	$460.60	6.47%
$430.00	Jul 24	$16.52	$11.63	$28.15	$401.85	$458.15	6.48%
$435.00	Jul 24	$14.15	$14.15	$28.30	$406.70	$463.30	6.51%
$437.50	Jul 24	$12.95	$15.38	$28.33	$409.17	$465.83	6.52%
$442.50	Jul 24	$10.60	$17.77	$28.37	$414.13	$470.87	6.53%
$427.50	Jul 24	$18.02	$10.50	$28.52	$398.98	$456.02	6.56%
$440.00	Jul 24	$11.90	$16.75	$28.65	$411.35	$468.65	6.59%
$425.00	Jul 24	$19.65	$9.53	$29.18	$395.82	$454.18	6.72%
$445.00	Jul 24	$9.68	$19.50	$29.18	$415.82	$474.18	6.72%
$447.50	Jul 24	$8.77	$20.85	$29.62	$417.88	$477.12	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.21% of stock, avg 12.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$447.50	$425.00	Jul 24	$8.77	$9.53	$18.30	$406.70	$465.80
$445.00	$425.00	Jul 24	$9.68	$9.53	$19.21	$405.79	$464.21
$447.50	$427.50	Jul 24	$8.77	$10.50	$19.27	$408.23	$466.77
$442.50	$425.00	Jul 24	$10.60	$9.53	$20.13	$404.87	$462.63
$445.00	$427.50	Jul 24	$9.68	$10.50	$20.18	$407.32	$465.18
$447.50	$430.00	Jul 24	$8.77	$11.63	$20.40	$409.60	$467.90
$442.50	$427.50	Jul 24	$10.60	$10.50	$21.10	$406.40	$463.60
$445.00	$430.00	Jul 24	$9.68	$11.63	$21.31	$408.69	$466.31
$440.00	$425.00	Jul 24	$11.90	$9.53	$21.43	$403.57	$461.43
$447.50	$432.50	Jul 24	$8.77	$12.70	$21.47	$411.03	$468.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 49.00, avg credit $3.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	385/390	Aug 14	$4.90	$0.10	49.00	$360.10	$389.90
375/380	395/400	Aug 14	$4.90	$0.10	49.00	$375.10	$399.90
380/385	395/400	Aug 28	$4.87	$0.13	37.46	$380.13	$399.87
365/370	380/385	Aug 21	$4.86	$0.14	34.71	$365.14	$384.86
360/365	380/385	Aug 14	$4.81	$0.19	25.32	$360.19	$384.81
390/395	405/410	Aug 14	$4.81	$0.19	25.32	$390.19	$409.81
358/360	362/365	Jul 31	$2.40	$0.10	24.00	$357.60	$364.90
382/385	388/390	Aug 7	$2.40	$0.10	24.00	$382.60	$389.90
395/400	405/410	Aug 14	$4.80	$0.20	24.00	$395.20	$409.80
360/365	380/385	Aug 21	$4.80	$0.20	24.00	$360.20	$384.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Aug 21	$0.05	$4.95	99.00
$395.00	$400.00	$405.00	Aug 28	$0.07	$4.93	70.43
$500.00	$510.00	$520.00	Aug 14	$0.15	$9.85	65.67
$480.00	$485.00	$490.00	Aug 7	$0.09	$4.91	54.56
$455.00	$460.00	$465.00	Aug 14	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 21	$0.06	$9.94	165.67
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 21	$0.06	$4.94	82.33
$410.00	$420.00	$430.00	Aug 21	$0.12	$9.88	82.33
$450.00	$460.00	$470.00	Aug 21	$0.14	$9.86	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-22.26, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$395.00	1:2	Aug 28	-$38.20	$6.80
$510.00	$520.00	1:2	Aug 7	-$5.46	$4.54
$500.00	$510.00	1:2	Aug 7	-$7.08	$2.92
$517.50	$520.00	1:2	Jul 24	-$0.07	$2.43
$512.50	$515.00	1:2	Jul 24	-$0.19	$2.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Jul 31	-$22.26	$7.74
$355.00	$350.00	1:2	Jul 31	-$1.97	$3.03
$367.50	$365.00	1:2	Jul 24	-$0.05	$2.45
$357.50	$355.00	1:2	Jul 24	-$0.06	$2.44
$362.50	$360.00	1:2	Jul 24	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 10.72%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 28	$46.60	0.56	0.1%	10.72%	10.83%	1	5
$440.00	Aug 28	$43.75	0.54	1.3%	10.07%	11.33%	3	50
$435.00	Aug 21	$41.95	0.55	0.1%	9.65%	9.76%	1	6
$445.00	Aug 28	$41.95	0.52	2.4%	9.65%	12.07%	2	30
$450.00	Aug 28	$40.05	0.51	3.6%	9.22%	12.78%	1	102
$440.00	Aug 21	$39.85	0.53	1.3%	9.17%	10.43%	15	741
$455.00	Aug 28	$37.75	0.49	4.7%	8.69%	13.40%	--	27
$435.00	Aug 14	$36.95	0.54	0.1%	8.50%	8.61%	2	18
$450.00	Aug 21	$35.65	0.49	3.6%	8.20%	11.77%	292	1.5K
$460.00	Aug 28	$35.60	0.47	5.9%	8.19%	14.06%	1	39

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 13,385

Total Puts 9,163

Put/Call Ratio 0.68

Net Difference 4,222

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 156,963

Total Puts 111,919

Average Put/Call Ratio 0.73

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