DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$439.05 +8.64%

(7/22 09:50) ◀

Wednesday, July 22, 2026 (9:55am)

▶ (7/22 10:00)

◀ 7/22 09:55 ▶

Option Volume

Detail

ℹ

Current (07/22 9:55am) 24,485

Calls: 14,502 (59%)

Puts: 9,983 (41%)

Prior (02/24) 25,325

Calls: 10,527 (42%)

Puts: 14,798 (58%)

Current vs Prior -3.32%

Calls: +37.76% (Calls)

Puts: -32.54% (Puts)

Prior 7-Day Total 278,917

Calls: 160,862 (58%)

Puts: 118,055 (42%)

Prior 7-Day Average 39,845

Calls: 22,980 (58%)

Puts: 16,865 (42%)

Current vs Prior 7-Day Avg -38.55%

Calls: -36.89%

Puts: -40.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:55am) $37.49M

Calls: $30.61M (82%)

Puts: $6.88M (18%)

Prior (02/24) $12.05M

Calls: $7.04M (58%)

Puts: $5.01M (42%)

Current vs Prior +211.05%

Calls: +334.74%

Puts: +37.31%

Prior 7-Day Total $368.08M

Calls: $298.54M (81%)

Puts: $69.54M (19%)

Prior 7-Day Average $52.58M

Calls: $42.65M (81%)

Puts: $9.93M (19%)

Current vs Prior 7-Day Avg -28.70%

Calls: -28.23%

Puts: -30.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:55am) 0.69

Prior (02/24) 1.41

Current vs Prior -51.03%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -11.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:55am) 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 6.64% | 11.56%19.95% | 29.55%

Prior 10.34% | 13.08%-- | --

Current vs Prior -35.79% | -11.62%-- | --

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

Current vs 7-Day Avg -33.70% | -4.76%-- | --

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

Current vs 7-Day Eod -35.79% | -11.62%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.18% | 5.32%

Calls: 5.44% | 5.06%

Puts: 6.92% | 5.59%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +34.93% | +28.19%

Prior 7-Day Avg 6.90% | 5.37%

Calls: 5.34% | 5.08%

Puts: 8.46% | 5.65%

Current vs 7-Day Avg -10.43% | -0.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($30.61M) vs puts ($6.88M). Massive premium surge with dollar volume up 211% vs prior. Bullish P/C ratio of 0.69. 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
09:55	BULLISH	BULLISH	BULLISH
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 310 of results (avg 5.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	64.00	65.25	$64.63	1.9%	53	0.69	587
$440.00	Jul 31	24.35	24.95	$24.65	2.4%	26	0.52	186
$410.00	Aug 21	57.75	59.60	$58.68	3.2%	50	0.65	559
$360.00	Jul 24	78.20	80.75	$79.47	3.2%	1	1.00	76
$402.50	Aug 21	62.25	64.30	$63.28	3.2%	3	0.68	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	86.90	88.50	$87.70	1.8%	--	0.69	325
$500.00	Aug 21	79.35	81.00	$80.18	2.1%	5	0.66	130
$490.00	Aug 21	72.10	73.80	$72.95	2.3%	5	0.63	23
$480.00	Aug 21	65.55	67.20	$66.38	2.5%	--	0.60	83
$520.00	Aug 21	94.35	96.85	$95.60	2.6%	--	0.72	33

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. 180 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Jul 24	85.00	88.05	$86.53	3.5%	--	1.00	15
$355.00	Jul 24	82.50	85.45	$83.98	3.5%	--	1.00	44
$357.50	Jul 24	80.05	83.20	$81.63	3.9%	--	1.00	16
$360.00	Jul 24	78.20	80.75	$79.47	3.2%	1	1.00	76
$362.50	Jul 24	75.10	78.30	$76.70	4.2%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	79.90	83.05	$81.47	3.9%	--	0.98	10
$525.00	Jul 24	84.70	87.95	$86.33	3.8%	1	0.98	--
$500.00	Jul 24	60.55	63.60	$62.08	4.9%	--	0.95	11
$492.50	Jul 24	53.45	56.50	$54.98	5.5%	--	0.92	21
$490.00	Jul 24	50.55	54.20	$52.38	7.0%	--	0.91	16

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 19.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	9.10	9.60	$9.35	5.3%	1.5K	0.39	1.0K
$460.00	Jul 24	5.65	6.30	$5.98	10.9%	971	0.28	1.2K
$435.00	Jul 24	15.65	16.60	$16.13	5.9%	832	0.56	387
$430.00	Jul 24	18.40	19.90	$19.15	7.8%	477	0.61	518
$440.00	Jul 24	13.05	13.85	$13.45	5.9%	449	0.50	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	1.29	1.51	$1.40	15.7%	1.2K	0.08	1.3K
$380.00	Jul 24	0.69	0.91	$0.80	27.5%	974	0.05	357
$370.00	Jul 24	0.34	0.51	$0.43	39.5%	714	0.03	1.6K
$405.00	Jul 24	3.00	3.50	$3.25	15.4%	451	0.16	184
$357.50	Jul 24	0.11	0.60	$0.36	136.1%	429	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. 108 strikes (avg 22.2%, max 43.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 21	127.9%	89.1%	43.6%	1	58
$360.00	Jul 24	Aug 21	119.1%	88.7%	34.2%	1	229
$357.50	Jul 24	Jul 31	130.3%	98.9%	31.8%	1	19
$370.00	Jul 24	Aug 21	114.9%	87.9%	30.8%	--	249
$507.50	Jul 24	Jul 31	111.2%	86.2%	29.0%	--	181

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 28	127.9%	89.2%	43.4%	49	467
$372.50	Jul 24	Aug 21	119.4%	87.8%	35.9%	18	160
$360.00	Jul 24	Aug 28	119.1%	87.7%	35.8%	74	667
$357.50	Jul 24	Jul 31	130.3%	98.9%	31.8%	430	478
$370.00	Jul 24	Aug 28	114.9%	87.6%	31.2%	714	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 21.73, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$492.50	$495.00	Jul 24	$0.13	$2.37	$0.13	18.23	$492.63
$517.50	$520.00	Jul 24	$0.13	$2.37	$0.13	18.23	$517.63
$490.00	$492.50	Jul 24	$0.14	$2.36	$0.14	16.86	$490.14
$520.00	$525.00	Jul 31	$0.31	$4.69	$0.31	15.13	$520.31
$515.00	$517.50	Jul 31	$0.19	$2.31	$0.19	12.16	$515.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$377.50	Jul 24	$0.11	$2.39	$0.11	21.73	$379.89
$362.50	$360.00	Jul 24	$0.12	$2.38	$0.12	19.83	$362.38
$385.00	$382.50	Jul 24	$0.12	$2.38	$0.12	19.83	$384.88
$377.50	$375.00	Jul 24	$0.15	$2.35	$0.15	15.67	$377.35
$367.50	$365.00	Jul 24	$0.18	$2.32	$0.18	12.89	$367.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 34.71, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$387.50	Jul 24	$2.37	$2.37	$0.13	18.23	$387.37
$355.00	$357.50	Jul 24	$2.35	$2.35	$0.15	15.67	$357.35
$392.50	$395.00	Jul 24	$2.35	$2.35	$0.15	15.67	$394.85
$405.00	$407.50	Jul 24	$2.35	$2.35	$0.15	15.67	$407.35
$365.00	$367.50	Jul 24	$2.33	$2.33	$0.17	13.71	$367.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$525.00	$520.00	Jul 24	$4.86	$4.86	$0.14	34.71	$520.14
$520.00	$500.00	Jul 24	$19.39	$19.39	$0.61	31.79	$500.61
$500.00	$492.50	Jul 24	$7.10	$7.10	$0.40	17.75	$492.90
$487.50	$485.00	Jul 24	$2.32	$2.32	$0.18	12.89	$485.18
$485.00	$472.50	Jul 24	$11.08	$11.08	$1.42	7.80	$473.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $7.64, cheapest $2.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 24	Jul 31	$2.51	119.1%	98.3%
$357.50	Jul 24	Jul 31	$2.62	130.3%	98.9%
$525.00	Jul 24	Jul 31	$2.87	111.9%	87.0%
$362.50	Jul 24	Jul 31	$3.05	122.9%	98.4%
$520.00	Jul 24	Jul 31	$3.30	99.6%	86.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 24	Jul 31	$2.29	127.9%	99.1%
$357.50	Jul 24	Jul 31	$2.40	130.3%	98.9%
$520.00	Jul 24	Jul 31	$2.53	99.6%	86.8%
$525.00	Jul 24	Jul 31	$2.60	111.9%	87.0%
$360.00	Jul 24	Jul 31	$2.78	119.1%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 6.35% of stock, avg 15.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$440.00	Jul 24	$13.45	$14.45	$27.90	$412.10	$467.90	6.35%
$435.00	Jul 24	$16.13	$11.90	$28.03	$406.97	$463.03	6.38%
$437.50	Jul 24	$14.70	$13.33	$28.03	$409.47	$465.53	6.38%
$442.50	Jul 24	$12.35	$15.75	$28.10	$414.40	$470.60	6.40%
$445.00	Jul 24	$11.25	$16.92	$28.17	$416.83	$473.17	6.42%
$432.50	Jul 24	$17.52	$11.05	$28.57	$403.93	$461.07	6.51%
$447.50	Jul 24	$10.18	$18.50	$28.68	$418.82	$476.18	6.53%
$430.00	Jul 24	$19.15	$9.98	$29.13	$400.87	$459.13	6.63%
$450.00	Jul 24	$9.35	$20.05	$29.40	$420.60	$479.40	6.70%
$427.50	Jul 24	$20.95	$9.10	$30.05	$397.45	$457.55	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.20% of stock, avg 12.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$450.00	$427.50	Jul 24	$9.35	$9.10	$18.45	$409.05	$468.45
$447.50	$427.50	Jul 24	$10.18	$9.10	$19.28	$408.22	$466.78
$450.00	$430.00	Jul 24	$9.35	$9.98	$19.33	$410.67	$469.33
$447.50	$430.00	Jul 24	$10.18	$9.98	$20.16	$409.84	$467.66
$445.00	$427.50	Jul 24	$11.25	$9.10	$20.35	$407.15	$465.35
$450.00	$432.50	Jul 24	$9.35	$11.05	$20.40	$412.10	$470.40
$445.00	$430.00	Jul 24	$11.25	$9.98	$21.23	$408.77	$466.23
$447.50	$432.50	Jul 24	$10.18	$11.05	$21.23	$411.27	$468.73
$450.00	$435.00	Jul 24	$9.35	$11.90	$21.25	$413.75	$471.25
$442.50	$427.50	Jul 24	$12.35	$9.10	$21.45	$406.05	$463.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 49.00, avg credit $3.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
365/370	375/380	Aug 7	$4.90	$0.10	49.00	$365.10	$379.90
390/395	400/405	Aug 28	$4.90	$0.10	49.00	$390.10	$404.90
375/380	390/395	Aug 7	$4.88	$0.12	40.67	$375.12	$394.88
395/400	430/435	Aug 28	$4.88	$0.12	40.67	$395.12	$434.88
380/385	395/400	Aug 28	$4.87	$0.13	37.46	$380.13	$399.87
360/365	390/395	Aug 14	$4.85	$0.15	32.33	$360.15	$394.85
395/400	415/420	Aug 28	$4.85	$0.15	32.33	$395.15	$419.85
375/380	390/395	Aug 14	$4.83	$0.17	28.41	$375.17	$394.83
388/390	405/408	Aug 7	$2.40	$0.10	24.00	$387.60	$407.40
380/385	395/400	Aug 14	$4.80	$0.20	24.00	$380.20	$399.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 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 21	$0.08	$9.92	124.00
$500.00	$510.00	$520.00	Aug 7	$0.10	$9.90	99.00
$480.00	$485.00	$490.00	Aug 7	$0.08	$4.92	61.50
$450.00	$455.00	$460.00	Aug 21	$0.08	$4.92	61.50
$500.00	$510.00	$520.00	Aug 14	$0.18	$9.82	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 7	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Aug 28	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 7	$0.07	$4.93	70.43
$355.00	$357.50	$360.00	Jul 31	$0.05	$2.45	49.00
$415.00	$417.50	$420.00	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. 50 found (best net $-22.16, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Aug 7	-$5.85	$4.15
$500.00	$510.00	1:2	Aug 7	-$7.45	$2.55
$517.50	$520.00	1:2	Jul 24	-$0.07	$2.43
$512.50	$515.00	1:2	Jul 24	-$0.19	$2.31
$507.50	$510.00	1:2	Jul 24	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$460.00	1:2	Aug 14	-$22.16	$17.84
$500.00	$470.00	1:2	Jul 31	-$19.83	$10.17
$367.50	$365.00	1:2	Jul 24	-$0.07	$2.43
$362.50	$360.00	1:2	Jul 24	-$0.12	$2.38
$357.50	$355.00	1:2	Jul 24	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 10.41%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 28	$45.70	0.55	0.2%	10.41%	10.63%	5	50
$445.00	Aug 28	$43.30	0.53	1.4%	9.86%	11.22%	2	30
$440.00	Aug 21	$41.95	0.55	0.2%	9.55%	9.77%	15	741
$450.00	Aug 28	$41.00	0.51	2.5%	9.34%	11.83%	1	102
$455.00	Aug 28	$39.35	0.50	3.6%	8.96%	12.60%	--	27
$450.00	Aug 21	$37.45	0.51	2.5%	8.53%	11.02%	296	1.5K
$460.00	Aug 28	$36.95	0.48	4.8%	8.42%	13.19%	1	39
$440.00	Aug 14	$36.30	0.53	0.2%	8.27%	8.48%	1	50
$455.00	Aug 21	$35.20	0.49	3.6%	8.02%	11.65%	1	12
$465.00	Aug 28	$34.70	0.46	5.9%	7.90%	13.81%	--	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 14,502

Total Puts 9,983

Put/Call Ratio 0.69

Net Difference 4,519

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 160,862

Total Puts 118,055

Average Put/Call Ratio 0.78

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