DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$441.52 +9.25%

(7/22 09:55) ◀

Wednesday, July 22, 2026 (10:00am)

▶ (7/22 19:06)

◀ 7/22 10:00 ▶

Option Volume

Detail

ℹ

Current (07/22 10:00am) 27,953

Calls: 16,845 (60%)

Puts: 11,108 (40%)

Prior (02/24) 25,325

Calls: 10,527 (42%)

Puts: 14,798 (58%)

Current vs Prior +10.38%

Calls: +60.02% (Calls)

Puts: -24.94% (Puts)

Prior 7-Day Total 286,440

Calls: 164,568 (57%)

Puts: 121,872 (43%)

Prior 7-Day Average 40,920

Calls: 23,509 (57%)

Puts: 17,410 (43%)

Current vs Prior 7-Day Avg -31.69%

Calls: -28.35%

Puts: -36.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 10:00am) $47.98M

Calls: $40.12M (84%)

Puts: $7.86M (16%)

Prior (02/24) $12.05M

Calls: $7.04M (58%)

Puts: $5.01M (42%)

Current vs Prior +298.05%

Calls: +469.88%

Puts: +56.71%

Prior 7-Day Total $378.95M

Calls: $307.93M (81%)

Puts: $71.02M (19%)

Prior 7-Day Average $54.14M

Calls: $43.99M (81%)

Puts: $10.15M (19%)

Current vs Prior 7-Day Avg -11.37%

Calls: -8.79%

Puts: -22.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 10:00am) 0.66

Prior (02/24) 1.41

Current vs Prior -53.09%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -17.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 10:00am) 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 6.62% | 11.51%19.89% | 29.55%

Prior 10.34% | 13.08%-- | --

Current vs Prior -36.02% | -12.01%-- | --

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

Current vs 7-Day Avg -33.94% | -5.18%-- | --

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

Current vs 7-Day Eod -36.02% | -12.01%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.80% | 4.33%

Calls: 6.38% | 4.06%

Puts: 5.23% | 4.61%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +26.64% | +4.34%

Prior 7-Day Avg 6.90% | 5.37%

Calls: 5.34% | 5.08%

Puts: 8.46% | 5.65%

Current vs 7-Day Avg -15.94% | -19.33%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($40.12M) vs puts ($7.86M). Massive premium surge with dollar volume up 298% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 53% - 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
10:00	BULLISH	BULLISH	BULLISH
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 323 of results (avg 5.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Aug 21	61.25	62.50	$61.88	2.0%	2	0.68	5
$405.00	Aug 21	62.75	64.10	$63.43	2.1%	13	0.68	18
$420.00	Aug 21	54.00	55.30	$54.65	2.4%	18	0.63	817
$415.00	Aug 21	56.80	58.20	$57.50	2.4%	13	0.65	1
$412.50	Aug 21	58.25	59.70	$58.98	2.5%	4	0.66	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	85.10	86.45	$85.78	1.6%	--	0.68	325
$500.00	Aug 21	77.85	79.20	$78.53	1.7%	5	0.65	130
$490.00	Aug 21	70.70	72.10	$71.40	2.0%	5	0.62	23
$480.00	Aug 21	63.90	65.25	$64.58	2.1%	--	0.59	83
$460.00	Aug 21	51.45	52.60	$52.03	2.2%	--	0.52	222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.93, cheapest $0.87)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	0.90	1.05	$0.98	15.3%	507	0.07	594

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 24	0.80	0.94	$0.87	16.1%	32	0.05	224

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 24	85.30	88.80	$87.05	4.0%	--	0.99	44
$360.00	Jul 24	80.40	83.70	$82.05	4.0%	1	0.99	76
$357.50	Jul 24	82.75	85.95	$84.35	3.8%	--	0.98	16
$365.00	Jul 24	75.40	78.90	$77.15	4.5%	--	0.98	17
$362.50	Jul 24	77.90	81.45	$79.68	4.5%	--	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	76.95	80.25	$78.60	4.2%	--	1.00	10
$525.00	Jul 24	82.05	85.15	$83.60	3.7%	1	1.00	--
$500.00	Jul 24	57.30	60.85	$59.08	6.0%	--	0.93	11
$492.50	Jul 24	51.05	53.80	$52.43	5.2%	--	0.90	21
$490.00	Jul 24	48.30	51.55	$49.93	6.5%	--	0.89	16

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 21.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	10.05	10.75	$10.40	6.7%	1.7K	0.42	1.0K
$460.00	Jul 24	6.65	7.25	$6.95	8.6%	1.1K	0.32	1.2K
$435.00	Jul 24	17.30	18.05	$17.68	4.2%	853	0.59	387
$440.00	Jul 24	14.40	15.35	$14.88	6.4%	539	0.54	571
$475.00	Jul 31	11.85	12.55	$12.20	5.7%	520	0.33	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	1.07	1.24	$1.16	14.7%	1.2K	0.07	1.3K
$380.00	Jul 24	0.53	0.75	$0.64	34.4%	1.0K	0.04	357
$370.00	Jul 24	0.30	0.51	$0.41	51.2%	718	0.03	1.6K
$405.00	Jul 24	2.56	2.81	$2.69	9.3%	476	0.14	184
$357.50	Jul 24	0.11	0.44	$0.28	117.9%	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. 110 strikes (avg 22.6%, max 39.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 24	Aug 21	123.4%	88.8%	39.0%	1	58
$360.00	Jul 24	Aug 21	120.5%	88.2%	36.7%	1	229
$370.00	Jul 24	Aug 21	118.2%	87.6%	35.0%	2	249
$357.50	Jul 24	Jul 31	129.4%	97.7%	32.5%	2	19
$380.00	Jul 24	Aug 21	113.7%	86.6%	31.2%	7	315

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Jul 24	Aug 21	121.5%	87.1%	39.4%	25	160
$355.00	Jul 24	Aug 28	123.4%	88.6%	39.3%	53	467
$360.00	Jul 24	Aug 28	120.5%	88.8%	35.6%	80	667
$370.00	Jul 24	Aug 28	118.2%	87.5%	35.0%	718	1.7K
$365.00	Jul 24	Aug 28	118.4%	88.0%	34.5%	16	340

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 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$497.50	$500.00	Jul 24	$0.13	$2.37	$0.13	18.23	$497.63
$525.00	$527.50	Jul 24	$0.15	$2.35	$0.15	15.67	$525.15
$495.00	$497.50	Jul 24	$0.16	$2.34	$0.16	14.63	$495.16
$500.00	$502.50	Jul 24	$0.16	$2.34	$0.16	14.62	$500.16
$490.00	$492.50	Jul 24	$0.17	$2.33	$0.17	13.71	$490.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$367.50	$365.00	Jul 24	$0.11	$2.39	$0.11	21.73	$367.39
$357.50	$355.00	Jul 24	$0.12	$2.38	$0.12	19.83	$357.38
$387.50	$385.00	Jul 24	$0.13	$2.37	$0.13	18.23	$387.37
$382.50	$380.00	Jul 24	$0.14	$2.36	$0.14	16.86	$382.36
$362.50	$360.00	Jul 24	$0.15	$2.35	$0.15	15.67	$362.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 399 found (best R:R 40.67, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$367.50	$370.00	Jul 24	$2.38	$2.38	$0.12	19.83	$369.88
$360.00	$362.50	Jul 24	$2.37	$2.37	$0.13	18.23	$362.37
$380.00	$382.50	Jul 24	$2.35	$2.35	$0.15	15.67	$382.35
$390.00	$392.50	Jul 31	$2.35	$2.35	$0.15	15.67	$392.35
$357.50	$360.00	Jul 24	$2.30	$2.30	$0.20	11.50	$359.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$500.00	Jul 24	$19.52	$19.52	$0.48	40.67	$500.48
$490.00	$487.50	Jul 24	$2.38	$2.38	$0.12	19.83	$487.62
$525.00	$520.00	Jul 31	$4.68	$4.68	$0.32	14.63	$520.32
$500.00	$492.50	Jul 24	$6.65	$6.65	$0.85	7.82	$493.35
$485.00	$472.50	Jul 24	$10.83	$10.83	$1.67	6.49	$474.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $7.60, cheapest $2.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 24	Jul 31	$2.68	120.5%	97.6%
$357.50	Jul 24	Jul 31	$2.83	129.4%	97.7%
$362.50	Jul 24	Jul 31	$2.95	127.3%	97.5%
$525.00	Jul 24	Jul 31	$3.08	107.7%	86.9%
$365.00	Jul 24	Jul 31	$3.48	118.4%	97.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 24	Jul 31	$2.08	123.4%	97.9%
$357.50	Jul 24	Jul 31	$2.18	129.4%	97.7%
$360.00	Jul 24	Jul 31	$2.50	120.5%	97.6%
$362.50	Jul 24	Jul 31	$2.62	127.3%	97.5%
$525.00	Jul 24	Jul 31	$2.88	107.7%	86.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 6.36% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$442.50	Jul 24	$13.77	$14.33	$28.10	$414.40	$470.60	6.36%
$440.00	Jul 24	$14.88	$13.30	$28.18	$411.82	$468.18	6.38%
$445.00	Jul 24	$12.52	$15.65	$28.17	$416.83	$473.17	6.38%
$437.50	Jul 24	$16.25	$12.10	$28.35	$409.15	$465.85	6.42%
$447.50	Jul 24	$11.43	$16.98	$28.41	$419.09	$475.91	6.43%
$435.00	Jul 24	$17.68	$10.90	$28.58	$406.42	$463.58	6.47%
$450.00	Jul 24	$10.40	$18.42	$28.82	$421.18	$478.82	6.53%
$432.50	Jul 24	$19.25	$9.90	$29.15	$403.35	$461.65	6.60%
$452.50	Jul 24	$9.40	$19.95	$29.35	$423.15	$481.85	6.65%
$430.00	Jul 24	$21.03	$9.00	$30.03	$399.97	$460.03	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.20% of stock, avg 12.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$432.50	Jul 24	$8.63	$9.90	$18.53	$413.97	$473.53
$452.50	$432.50	Jul 24	$9.40	$9.90	$19.30	$413.20	$471.80
$455.00	$435.00	Jul 24	$8.63	$10.90	$19.53	$415.47	$474.53
$450.00	$432.50	Jul 24	$10.40	$9.90	$20.30	$412.20	$470.30
$452.50	$435.00	Jul 24	$9.40	$10.90	$20.30	$414.70	$472.80
$455.00	$437.50	Jul 24	$8.63	$12.10	$20.73	$416.77	$475.73
$450.00	$435.00	Jul 24	$10.40	$10.90	$21.30	$413.70	$471.30
$447.50	$432.50	Jul 24	$11.43	$9.90	$21.33	$411.17	$468.83
$452.50	$437.50	Jul 24	$9.40	$12.10	$21.50	$416.00	$474.00
$455.00	$440.00	Jul 24	$8.63	$13.30	$21.93	$418.07	$476.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 49.00, avg credit $3.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
395/400	415/420	Aug 14	$4.90	$0.10	49.00	$395.10	$419.90
390/395	415/420	Aug 14	$4.88	$0.12	40.67	$390.12	$419.88
360/365	380/385	Aug 21	$4.88	$0.12	40.67	$360.12	$384.88
355/360	375/380	Aug 7	$4.86	$0.14	34.71	$355.14	$379.86
390/395	400/405	Aug 14	$4.86	$0.14	34.71	$390.14	$404.86
360/365	375/380	Aug 7	$4.85	$0.15	32.33	$360.15	$379.85
370/375	380/385	Aug 14	$4.85	$0.15	32.33	$370.15	$384.85
385/390	420/425	Aug 28	$4.85	$0.15	32.33	$385.15	$424.85
390/395	400/405	Aug 28	$4.85	$0.15	32.33	$390.15	$404.85
395/400	410/415	Aug 14	$4.83	$0.17	28.41	$395.17	$414.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 14	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 7	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Jul 31	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Aug 28	$0.08	$4.92	61.50
$430.00	$435.00	$440.00	Aug 21	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 21	$0.05	$4.95	99.00
$490.00	$500.00	$510.00	Aug 21	$0.12	$9.88	82.33
$360.00	$365.00	$370.00	Aug 7	$0.08	$4.92	61.50
$425.00	$430.00	$435.00	Aug 7	$0.08	$4.92	61.50
$435.00	$440.00	$445.00	Aug 7	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-21.31, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$520.00	1:2	Aug 7	-$6.72	$3.28
$500.00	$510.00	1:2	Aug 7	-$7.43	$2.57
$525.00	$527.50	1:2	Jul 24	-$0.02	$2.48
$507.50	$510.00	1:2	Jul 24	-$0.07	$2.43
$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	$460.00	1:2	Aug 14	-$21.31	$18.69
$500.00	$470.00	1:2	Jul 31	-$18.37	$11.63
$357.50	$355.00	1:2	Jul 24	-$0.04	$2.46
$362.50	$360.00	1:2	Jul 24	-$0.06	$2.44
$367.50	$365.00	1:2	Jul 24	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 10.15%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$445.00	Aug 28	$44.80	0.54	0.8%	10.15%	10.93%	2	30
$450.00	Aug 28	$42.45	0.52	1.9%	9.61%	11.54%	3	102
$445.00	Aug 21	$41.25	0.54	0.8%	9.34%	10.13%	4	5
$455.00	Aug 28	$40.15	0.51	3.0%	9.09%	12.15%	1	27
$450.00	Aug 21	$38.85	0.52	1.9%	8.80%	10.72%	327	1.5K
$460.00	Aug 28	$38.05	0.49	4.2%	8.62%	12.80%	1	39
$455.00	Aug 21	$36.85	0.50	3.0%	8.35%	11.40%	6	12
$465.00	Aug 28	$36.00	0.47	5.3%	8.15%	13.47%	--	25
$445.00	Aug 14	$34.85	0.53	0.8%	7.89%	8.68%	18	34
$460.00	Aug 21	$34.80	0.48	4.2%	7.88%	12.07%	45	714

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 16,845

Total Puts 11,108

Put/Call Ratio 0.66

Net Difference 5,737

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 164,568

Total Puts 121,872

Average Put/Call Ratio 0.80

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