DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$431.46 +4.06%

$430.01 (-0.34%)🌙

as of 06/30 06:21 PM

(6/29 18:21) ◀

Tuesday, June 30, 2026 (6:21pm)

▶ (7/1 18:21)

◀ 6/30 18:21 ▶

Option Volume

Detail

ℹ

Current (06/30) 106,704

Calls: 86,043 (81%)

Puts: 20,661 (19%)

Prior (06/29) 56,262

Calls: 32,183 (57%)

Puts: 24,079 (43%)

Current vs Prior +89.66%

Calls: +167.36% (Calls)

Puts: -14.19% (Puts)

Prior 7-Day Total 415,350

Calls: 210,922 (51%)

Puts: 204,428 (49%)

Prior 7-Day Average 59,335

Calls: 30,131 (51%)

Puts: 29,204 (49%)

Current vs Prior 7-Day Avg +79.83%

Calls: +185.56%

Puts: -29.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $247.12M

Calls: $210.44M (85%)

Puts: $36.68M (15%)

Prior (06/29) $98.28M

Calls: $76.15M (77%)

Puts: $22.13M (23%)

Current vs Prior +151.45%

Calls: +176.36%

Puts: +65.75%

Prior 7-Day Total $751.61M

Calls: $542.81M (72%)

Puts: $208.81M (28%)

Prior 7-Day Average $107.37M

Calls: $77.54M (72%)

Puts: $29.83M (28%)

Current vs Prior 7-Day Avg +130.15%

Calls: +171.38%

Puts: +22.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.24

Prior (06/29) 0.75

Current vs Prior -67.91%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -75.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 221,471

Calls: 108,726 (49%)

Puts: 112,745 (51%)

Prior (06/29) 185,456

Calls: 89,916 (48%)

Puts: 95,540 (52%)

Current vs Prior +19.42%

Prior 7-Day Total 1,562,868

Calls: 771,064 (49%)

Puts: 791,804 (51%)

Prior 7-Day Average 223,266

Calls: 110,152 (49%)

Puts: 113,114 (51%)

Current vs Prior 7-Day Avg -0.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.32% | 13.44%10.32% | 13.44%13.44% | 24.10%

Prior 6.65% | 10.74%-- | ---- | --

Current vs Prior -19.86% | -3.93%-- | ---- | --

Prior 7-Day Avg 7.16% | 10.80%-- | ---- | --

Current vs 7-Day Avg -25.50% | -4.43%-- | ---- | --

Prior 7-Day Eod 6.65% | 10.74%-- | ---- | --

Current vs 7-Day Eod -19.86% | -3.93%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.56% | 9.53%

Calls: 10.95% | 9.61%

Puts: 12.18% | 9.45%

Current vs 7-Day Avg -60.40% | -56.46%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($210.44M) vs puts ($36.68M). Massive premium surge with dollar volume up 151% vs prior. Dollar volume significantly above 7-day average (130% higher). Above-average activity with volume up 90% vs prior.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 179 of results (avg 6.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	20.50	21.00	$20.75	2.4%	710	0.43	2.9K
$350.00	Jul 24	87.30	90.35	$88.82	3.4%	5	0.86	--
$355.00	Jul 17	80.65	83.50	$82.08	3.5%	5	0.89	3
$430.00	Jul 2	11.30	11.70	$11.50	3.5%	1.7K	0.53	396
$370.00	Jul 17	68.00	70.50	$69.25	3.6%	27	0.83	551

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 7	78.05	80.90	$79.47	3.6%	2	0.65	--
$512.50	Jul 2	79.80	82.90	$81.35	3.8%	6	0.98	--
$490.00	Jul 31	74.30	77.35	$75.82	4.0%	2	0.68	--
$470.00	Jul 17	50.70	53.00	$51.85	4.4%	4	0.67	86
$495.00	Jul 10	65.40	68.40	$66.90	4.5%	1	0.85	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.52, cheapest $0.19)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 2	0.18	0.20	$0.19	10.5%	6.2K	0.02	718
$475.00	Jul 2	0.77	0.92	$0.85	17.6%	4.0K	0.07	333

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 2	79.90	83.15	$81.53	4.0%	16	1.00	54
$360.00	Jul 2	69.95	73.15	$71.55	4.5%	2	1.00	--
$362.50	Jul 2	67.65	71.30	$69.47	5.3%	1	1.00	--
$365.00	Jul 2	64.90	68.30	$66.60	5.1%	2	1.00	41
$367.50	Jul 2	62.60	65.95	$64.28	5.2%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Jul 2	81.60	85.40	$83.50	4.6%	1	0.98	--
$512.50	Jul 2	79.80	82.90	$81.35	3.8%	6	0.98	--
$505.00	Jul 2	71.55	75.65	$73.60	5.6%	1	0.98	--
$502.50	Jul 2	69.05	73.15	$71.10	5.8%	1	0.98	--
$475.00	Jul 2	42.70	46.05	$44.38	7.5%	4	0.93	2

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 52.1K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 2	0.18	0.20	$0.19	10.5%	6.2K	0.02	718
$475.00	Jul 2	0.77	0.92	$0.85	17.6%	4.0K	0.07	333
$450.00	Jul 2	3.85	4.35	$4.10	12.2%	3.4K	0.26	1.2K
$500.00	Jul 17	7.40	7.80	$7.60	5.3%	2.5K	0.21	1.2K
$430.00	Jul 2	11.30	11.70	$11.50	3.5%	1.7K	0.53	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	14.10	15.25	$14.68	7.8%	819	0.29	1.4K
$380.00	Jul 2	0.39	0.72	$0.55	60.0%	659	0.04	1.3K
$365.00	Jul 2	0.01	0.56	$0.29	189.7%	460	0.02	1.1K
$350.00	Jul 17	4.00	4.40	$4.20	9.5%	454	0.10	1.6K
$370.00	Jul 2	0.20	0.47	$0.34	79.4%	433	0.03	527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 23.0%, max 60.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 2	Aug 7	124.9%	77.9%	60.2%	18	54
$517.50	Jul 2	Jul 10	117.9%	77.7%	51.7%	27	37
$515.00	Jul 2	Jul 17	111.4%	76.0%	46.7%	19	235
$365.00	Jul 2	Aug 7	115.5%	78.9%	46.4%	4	41
$512.50	Jul 2	Jul 10	111.8%	77.4%	44.4%	45	6

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 2	Aug 7	124.9%	77.9%	60.2%	211	774
$355.00	Jul 2	Aug 7	120.7%	79.8%	51.3%	29	239
$360.00	Jul 2	Aug 7	118.9%	79.3%	49.9%	98	443
$347.50	Jul 2	Jul 10	127.3%	87.5%	45.5%	25	91
$365.00	Jul 2	Jul 31	115.5%	79.8%	44.7%	468	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 24.00, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$482.50	Jul 2	$0.12	$2.38	$0.12	19.83	$480.12
$497.50	$500.00	Jul 2	$0.12	$2.38	$0.12	19.83	$497.62
$507.50	$510.00	Jul 2	$0.15	$2.35	$0.15	15.67	$507.65
$487.50	$490.00	Jul 10	$0.15	$2.35	$0.15	15.67	$487.65
$515.00	$517.50	Jul 10	$0.15	$2.35	$0.15	15.67	$515.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Jul 2	$0.10	$2.40	$0.10	24.00	$362.40
$370.00	$367.50	Jul 2	$0.14	$2.36	$0.14	16.86	$369.86
$360.00	$355.00	Jul 24	$0.30	$4.70	$0.30	15.67	$359.70
$357.50	$355.00	Jul 10	$0.16	$2.34	$0.16	14.62	$357.34
$390.00	$387.50	Jul 2	$0.17	$2.33	$0.17	13.71	$389.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 34.26, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$352.50	Jul 10	$2.35	$2.35	$0.15	15.67	$352.35
$380.00	$382.50	Jul 2	$2.33	$2.33	$0.17	13.71	$382.33
$365.00	$367.50	Jul 2	$2.32	$2.32	$0.18	12.89	$367.32
$370.00	$375.00	Jul 2	$4.60	$4.60	$0.40	11.50	$374.60
$352.50	$380.00	Jul 10	$24.27	$24.27	$3.23	7.51	$376.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$502.50	$475.00	Jul 2	$26.72	$26.72	$0.78	34.26	$475.78
$505.00	$495.00	Jul 10	$9.23	$9.23	$0.77	11.99	$495.77
$475.00	$455.00	Jul 2	$17.70	$17.70	$2.30	7.70	$457.30
$515.00	$512.50	Jul 2	$2.15	$2.15	$0.35	6.14	$512.85
$495.00	$482.50	Jul 10	$10.62	$10.62	$1.88	5.65	$484.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $6.91, cheapest $1.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Jul 2	Jul 10	$1.85	117.9%	77.7%
$515.00	Jul 2	Jul 10	$2.05	111.4%	77.5%
$350.00	Jul 2	Jul 10	$2.07	124.9%	87.3%
$512.50	Jul 2	Jul 10	$2.19	111.8%	77.4%
$510.00	Jul 2	Jul 10	$2.33	98.8%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 2	Jul 10	$1.53	127.3%	87.5%
$350.00	Jul 2	Jul 10	$1.71	124.9%	87.3%
$352.50	Jul 2	Jul 10	$1.84	117.7%	86.0%
$355.00	Jul 2	Jul 10	$2.01	120.7%	86.0%
$357.50	Jul 2	Jul 10	$2.15	118.9%	85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.01% of stock, avg 13.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Jul 2	$8.88	$12.73	$21.61	$413.39	$456.61	5.01%
$430.00	Jul 2	$11.50	$10.23	$21.73	$408.27	$451.73	5.04%
$427.50	Jul 2	$12.83	$9.03	$21.86	$405.64	$449.36	5.07%
$437.50	Jul 2	$7.95	$13.93	$21.88	$415.62	$459.38	5.07%
$432.50	Jul 2	$10.48	$11.50	$21.98	$410.52	$454.48	5.09%
$425.00	Jul 2	$14.40	$7.93	$22.33	$402.67	$447.33	5.18%
$440.00	Jul 2	$7.08	$15.35	$22.43	$417.57	$462.43	5.20%
$442.50	Jul 2	$6.10	$16.60	$22.70	$419.80	$465.20	5.26%
$422.50	Jul 2	$15.93	$7.15	$23.08	$399.42	$445.58	5.35%
$420.00	Jul 2	$17.58	$6.08	$23.66	$396.34	$443.66	5.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.82% of stock, avg 11.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$420.00	Jul 2	$6.10	$6.08	$12.18	$407.82	$454.68
$440.00	$420.00	Jul 2	$7.08	$6.08	$13.16	$406.84	$453.16
$442.50	$422.50	Jul 2	$6.10	$7.15	$13.25	$409.25	$455.75
$437.50	$420.00	Jul 2	$7.95	$6.08	$14.03	$405.97	$451.53
$442.50	$425.00	Jul 2	$6.10	$7.93	$14.03	$410.97	$456.53
$440.00	$422.50	Jul 2	$7.08	$7.15	$14.23	$408.27	$454.23
$435.00	$420.00	Jul 2	$8.88	$6.08	$14.96	$405.04	$449.96
$440.00	$425.00	Jul 2	$7.08	$7.93	$15.01	$409.99	$455.01
$437.50	$422.50	Jul 2	$7.95	$7.15	$15.10	$407.40	$452.60
$442.50	$427.50	Jul 2	$6.10	$9.03	$15.13	$412.37	$457.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 37.46, avg credit $4.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	370/375	Jul 17	$4.87	$0.13	37.46	$360.13	$374.87
370/375	385/390	Jul 24	$4.87	$0.13	37.46	$370.13	$389.87
385/390	405/410	Jul 31	$4.87	$0.13	37.46	$385.13	$409.87
365/370	385/390	Jul 17	$4.86	$0.14	34.71	$365.14	$389.86
380/385	395/400	Jul 17	$4.85	$0.15	32.33	$380.15	$399.85
390/395	405/410	Jul 24	$4.85	$0.15	32.33	$390.15	$409.85
385/390	400/405	Jul 31	$4.85	$0.15	32.33	$385.15	$404.85
375/378	380/385	Jul 10	$4.83	$0.17	28.41	$372.67	$384.83
355/360	385/390	Jul 17	$4.83	$0.17	28.41	$355.17	$389.83
395/400	410/415	Jul 24	$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. 177 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$505.00	$510.00	$515.00	Jul 17	$0.06	$4.94	82.33
$480.00	$485.00	$490.00	Jul 24	$0.06	$4.94	82.33
$495.00	$500.00	$505.00	Jul 17	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 24	$0.07	$4.93	70.43
$485.00	$490.00	$495.00	Jul 17	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$357.50	$360.00	$362.50	Jul 2	$0.06	$2.44	40.67
$355.00	$357.50	$360.00	Jul 10	$0.06	$2.44	40.67
$455.00	$457.50	$460.00	Jul 10	$0.06	$2.44	40.67
$380.00	$385.00	$390.00	Jul 31	$0.12	$4.88	40.67
$390.00	$395.00	$400.00	Aug 7	$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. 71 found (best net $-13.97, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$497.50	$500.00	1:2	Jul 2	-$0.07	$2.43
$490.00	$492.50	1:2	Jul 2	-$0.09	$2.41
$512.50	$515.00	1:2	Jul 2	-$0.15	$2.35
$492.50	$495.00	1:2	Jul 2	-$0.18	$2.32
$502.50	$505.00	1:2	Jul 2	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$440.00	1:2	Aug 7	-$13.97	$36.03
$475.00	$455.00	1:2	Jul 2	-$8.98	$11.02
$502.50	$475.00	1:2	Jul 2	-$17.66	$9.84
$465.00	$435.00	1:2	Jul 31	-$21.93	$8.07
$355.00	$352.50	1:2	Jul 2	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 9.27%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 7	$40.00	0.53	0.8%	9.27%	10.09%	12	28
$440.00	Aug 7	$37.80	0.52	2.0%	8.76%	10.74%	10	1
$435.00	Jul 31	$35.60	0.53	0.8%	8.25%	9.07%	5	22
$450.00	Aug 7	$33.25	0.48	4.3%	7.71%	12.00%	10	7
$440.00	Jul 31	$33.00	0.51	2.0%	7.65%	9.63%	13	43
$435.00	Jul 24	$31.45	0.52	0.8%	7.29%	8.11%	18	42
$445.00	Jul 31	$31.45	0.49	3.1%	7.29%	10.43%	36	18
$440.00	Jul 24	$29.35	0.50	2.0%	6.80%	8.78%	204	32
$460.00	Aug 7	$29.35	0.44	6.6%	6.80%	13.42%	1	--
$450.00	Jul 31	$28.90	0.47	4.3%	6.70%	11.00%	59	45

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 86,043

Total Puts 20,661

Put/Call Ratio 0.24

Net Difference 65,382

Prior's Put/Call Breakdown

Total Calls 32,183

Total Puts 24,079

Put/Call Ratio 0.75

Net Difference 8,104

Prior 7-Day Put/Call Summary

Total Calls 210,922

Total Puts 204,428

Average Put/Call Ratio 0.99

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