DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$425.25 -1.44%

$423.48 (-0.42%)🌙

as of 07/01 06:21 PM

(6/30 18:21) ◀

Wednesday, July 1, 2026 (6:21pm)

▶ (7/2 18:22)

◀ 7/1 18:21 ▶

Option Volume

Detail

ℹ

Current (07/01) 105,153

Calls: 78,793 (75%)

Puts: 26,360 (25%)

Prior (06/30) 106,704

Calls: 86,043 (81%)

Puts: 20,661 (19%)

Current vs Prior -1.45%

Calls: -8.43% (Calls)

Puts: +27.58% (Puts)

Prior 7-Day Total 435,982

Calls: 251,883 (58%)

Puts: 184,099 (42%)

Prior 7-Day Average 62,283

Calls: 35,983 (58%)

Puts: 26,299 (42%)

Current vs Prior 7-Day Avg +68.83%

Calls: +118.97%

Puts: +0.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $223.44M

Calls: $202.23M (91%)

Puts: $21.21M (9%)

Prior (06/30) $247.12M

Calls: $210.44M (85%)

Puts: $36.68M (15%)

Current vs Prior -9.58%

Calls: -3.90%

Puts: -42.16%

Prior 7-Day Total $865.67M

Calls: $664.63M (77%)

Puts: $201.04M (23%)

Prior 7-Day Average $123.67M

Calls: $94.95M (77%)

Puts: $28.72M (23%)

Current vs Prior 7-Day Avg +80.68%

Calls: +112.99%

Puts: -26.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.33

Prior (06/30) 0.24

Current vs Prior +39.32%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -62.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 234,461

Calls: 128,421 (55%)

Puts: 106,040 (45%)

Prior (06/30) 221,471

Calls: 108,726 (49%)

Puts: 112,745 (51%)

Current vs Prior +5.87%

Prior 7-Day Total 1,508,620

Calls: 722,039 (48%)

Puts: 786,581 (52%)

Prior 7-Day Average 215,517

Calls: 103,148 (48%)

Puts: 112,368 (52%)

Current vs Prior 7-Day Avg +8.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.93% | 13.49%9.93% | 13.49%13.49% | 24.50%

Prior 5.33% | 10.32%-- | ---- | --

Current vs Prior -22.10% | -3.76%-- | ---- | --

Prior 7-Day Avg 6.63% | 10.60%-- | ---- | --

Current vs 7-Day Avg -37.38% | -6.29%-- | ---- | --

Prior 7-Day Eod 5.33% | 10.32%-- | ---- | --

Current vs 7-Day Eod -22.10% | -3.76%-- | ---- | --

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 10.46% | 8.57%

Calls: 9.32% | 8.84%

Puts: 11.60% | 8.30%

Current vs 7-Day Avg -56.21% | -51.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($202.23M) vs puts ($21.21M). Dollar volume significantly above 7-day average (81% higher). Extreme bullish P/C ratio of 0.33 - heavy call buying (78,793 calls vs 26,360 puts). P/C ratio rising 39% - increased hedging/bearish positioning.

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 BULLISH

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 124 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 24	86.25	89.45	$87.85	3.6%	2	0.87	1
$345.00	Jul 2	79.50	82.50	$81.00	3.7%	10	0.99	34
$350.00	Jul 17	79.55	82.80	$81.18	4.0%	6	0.89	--
$350.00	Jul 2	74.45	77.50	$75.97	4.0%	8	0.99	56
$355.00	Jul 24	77.90	81.10	$79.50	4.0%	10	0.84	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 2	82.70	85.80	$84.25	3.7%	6	1.00	--
$470.00	Jul 31	63.55	66.60	$65.07	4.7%	48	0.62	13
$495.00	Jul 10	70.05	73.70	$71.88	5.1%	1	0.87	--
$480.00	Jul 17	61.85	65.15	$63.50	5.2%	4	0.74	70
$455.00	Jul 17	43.80	46.15	$44.97	5.2%	4	0.63	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.12, cheapest $0.12)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 2	0.11	0.13	$0.12	16.7%	98	0.01	478

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 2	69.40	72.50	$70.95	4.4%	7	1.00	--
$370.00	Jul 2	54.45	57.60	$56.03	5.6%	8	0.99	--
$350.00	Jul 2	74.45	77.50	$75.97	4.0%	8	0.99	56
$345.00	Jul 2	79.50	82.50	$81.00	3.7%	10	0.99	34
$360.00	Jul 2	64.45	67.60	$66.03	4.8%	6	0.99	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 2	52.70	55.80	$54.25	5.7%	2	1.00	23
$510.00	Jul 2	82.70	85.80	$84.25	3.7%	6	1.00	--
$457.50	Jul 2	30.60	33.80	$32.20	9.9%	2	0.94	3
$450.00	Jul 2	23.70	27.35	$25.53	14.3%	38	0.89	63
$495.00	Jul 10	70.05	73.70	$71.88	5.1%	1	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 60.6K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 2	1.16	1.40	$1.28	18.8%	7.8K	0.13	1.6K
$500.00	Jul 17	6.35	6.80	$6.57	6.8%	6.9K	0.18	2.0K
$440.00	Jul 2	2.49	3.40	$2.95	30.8%	2.3K	0.25	748
$500.00	Jul 10	2.43	2.73	$2.58	11.6%	2.2K	0.11	614
$460.00	Jul 2	0.46	0.67	$0.57	36.8%	1.4K	0.06	710

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 2	0.38	1.03	$0.71	91.5%	3.8K	0.07	166
$415.00	Jul 2	3.65	4.20	$3.93	14.0%	2.0K	0.29	194
$355.00	Jul 10	1.84	2.34	$2.09	23.9%	1.6K	0.08	119
$380.00	Jul 17	9.55	10.95	$10.25	13.7%	655	0.23	496
$425.00	Jul 2	6.65	8.35	$7.50	22.7%	639	0.47	118

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 43.3%, max 134.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 2	Jul 24	190.5%	82.5%	130.9%	12	35
$350.00	Jul 2	Jul 17	174.6%	84.7%	106.1%	14	56
$510.00	Jul 2	Jul 31	163.3%	79.5%	105.3%	49	273
$507.50	Jul 2	Jul 10	160.1%	79.2%	102.1%	21	276
$505.00	Jul 2	Jul 17	158.4%	79.6%	99.0%	46	235

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 2	Aug 7	190.5%	81.4%	134.0%	56	257
$347.50	Jul 2	Jul 10	191.4%	86.2%	122.2%	26	93
$350.00	Jul 2	Aug 7	174.6%	80.8%	115.9%	167	804
$352.50	Jul 2	Jul 10	178.6%	85.8%	108.0%	211	218
$360.00	Jul 2	Aug 7	155.8%	79.7%	95.6%	129	372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 24.00, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$462.50	Jul 2	$0.12	$2.38	$0.12	19.83	$460.12
$472.50	$475.00	Jul 2	$0.12	$2.38	$0.12	19.83	$472.62
$502.50	$505.00	Jul 10	$0.12	$2.38	$0.12	19.83	$502.62
$455.00	$457.50	Jul 2	$0.13	$2.37	$0.13	18.23	$455.13
$505.00	$507.50	Jul 10	$0.13	$2.37	$0.13	18.23	$505.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$382.50	Jul 2	$0.10	$2.40	$0.10	24.00	$384.90
$392.50	$390.00	Jul 2	$0.11	$2.39	$0.11	21.73	$392.39
$387.50	$385.00	Jul 2	$0.12	$2.38	$0.12	19.83	$387.38
$345.00	$342.50	Jul 2	$0.14	$2.36	$0.14	16.86	$344.86
$395.00	$392.50	Jul 2	$0.14	$2.36	$0.14	16.86	$394.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 82.33, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$380.00	Jul 2	$9.88	$9.88	$0.12	82.33	$379.88
$380.00	$385.00	Jul 2	$4.85	$4.85	$0.15	32.33	$384.85
$385.00	$387.50	Jul 2	$2.38	$2.38	$0.12	19.83	$387.38
$405.00	$407.50	Jul 2	$2.27	$2.27	$0.23	9.87	$407.27
$390.00	$392.50	Jul 2	$2.26	$2.26	$0.24	9.42	$392.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$457.50	Jul 2	$22.05	$22.05	$0.45	49.00	$457.95
$435.00	$432.50	Jul 2	$2.25	$2.25	$0.25	9.00	$432.75
$457.50	$450.00	Jul 2	$6.67	$6.67	$0.83	8.04	$450.83
$495.00	$470.00	Jul 10	$21.88	$21.88	$3.12	7.01	$473.12
$450.00	$447.50	Jul 2	$2.18	$2.18	$0.32	6.81	$447.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $7.79, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Jul 2	Jul 10	$1.64	163.3%	79.1%
$507.50	Jul 2	Jul 10	$1.80	160.1%	79.2%
$505.00	Jul 2	Jul 10	$1.91	158.4%	78.7%
$502.50	Jul 2	Jul 10	$2.05	152.4%	78.1%
$500.00	Jul 2	Jul 10	$2.55	116.1%	79.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 2	Jul 10	$1.25	164.5%	88.1%
$345.00	Jul 2	Jul 10	$1.27	190.5%	87.9%
$347.50	Jul 2	Jul 10	$1.27	191.4%	86.2%
$350.00	Jul 2	Jul 10	$1.52	174.6%	85.8%
$352.50	Jul 2	Jul 10	$1.67	178.6%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 3.79% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 2	$8.63	$7.50	$16.13	$408.87	$441.13	3.79%
$427.50	Jul 2	$7.30	$9.03	$16.33	$411.17	$443.83	3.84%
$422.50	Jul 2	$9.95	$6.45	$16.40	$406.10	$438.90	3.86%
$430.00	Jul 2	$6.00	$10.52	$16.52	$413.48	$446.52	3.88%
$432.50	Jul 2	$5.35	$11.50	$16.85	$415.65	$449.35	3.96%
$420.00	Jul 2	$11.23	$5.88	$17.11	$402.89	$437.11	4.02%
$417.50	Jul 2	$13.00	$4.78	$17.78	$399.72	$435.28	4.18%
$435.00	Jul 2	$4.47	$13.75	$18.22	$416.78	$453.22	4.28%
$415.00	Jul 2	$14.90	$3.93	$18.83	$396.17	$433.83	4.43%
$437.50	Jul 2	$3.75	$15.18	$18.93	$418.57	$456.43	4.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.81% of stock, avg 10.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$437.50	$415.00	Jul 2	$3.75	$3.93	$7.68	$407.32	$445.18
$435.00	$415.00	Jul 2	$4.47	$3.93	$8.40	$406.60	$443.40
$437.50	$417.50	Jul 2	$3.75	$4.78	$8.53	$408.97	$446.03
$432.50	$415.00	Jul 2	$5.35	$3.93	$9.28	$405.72	$441.78
$435.00	$417.50	Jul 2	$4.47	$4.78	$9.25	$408.25	$444.25
$437.50	$420.00	Jul 2	$3.75	$5.88	$9.63	$410.37	$447.13
$430.00	$415.00	Jul 2	$6.00	$3.93	$9.93	$405.07	$439.93
$432.50	$417.50	Jul 2	$5.35	$4.78	$10.13	$407.37	$442.63
$437.50	$422.50	Jul 2	$3.75	$6.45	$10.20	$412.30	$447.70
$435.00	$420.00	Jul 2	$4.47	$5.88	$10.35	$409.65	$445.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 40.67, avg credit $4.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	360/365	Jul 17	$4.88	$0.12	40.67	$350.12	$364.88
385/390	395/400	Jul 17	$4.87	$0.13	37.46	$385.13	$399.87
380/385	405/410	Jul 17	$4.86	$0.14	34.71	$380.14	$409.86
375/380	400/405	Jul 24	$4.82	$0.18	26.78	$375.18	$404.82
390/395	400/405	Jul 24	$4.82	$0.18	26.78	$390.18	$404.82
342/345	390/392	Jul 2	$2.40	$0.10	24.00	$342.60	$392.40
380/385	395/400	Jul 17	$4.78	$0.22	21.73	$380.22	$399.78
385/388	390/392	Jul 2	$2.38	$0.12	19.83	$385.12	$392.38
395/400	410/415	Jul 31	$4.76	$0.24	19.83	$395.24	$414.76
390/395	410/415	Jul 31	$4.75	$0.25	19.00	$390.25	$414.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Jul 24	$0.05	$4.95	99.00
$360.00	$370.00	$380.00	Jul 2	$0.12	$9.88	82.33
$475.00	$480.00	$485.00	Jul 17	$0.08	$4.92	61.50
$470.00	$475.00	$480.00	Jul 24	$0.08	$4.92	61.50
$485.00	$490.00	$495.00	Jul 24	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 24	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Jul 17	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 24	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Jul 17	$0.09	$4.91	54.56
$370.00	$375.00	$380.00	Jul 31	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-10.15, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$480.00	1:2	Aug 7	-$17.15	$2.85
$490.00	$495.00	1:2	Jul 10	-$2.46	$2.54
$490.00	$492.50	1:2	Jul 2	-$0.05	$2.45
$492.50	$495.00	1:2	Jul 2	-$0.06	$2.44
$465.00	$467.50	1:2	Jul 2	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$457.50	1:2	Jul 2	-$10.15	$12.35
$385.00	$365.00	1:2	Aug 7	-$9.95	$10.05
$425.00	$400.00	1:2	Aug 7	-$16.88	$8.12
$510.00	$480.00	1:2	Jul 2	-$24.25	$5.75
$360.00	$350.00	1:2	Jul 31	-$7.31	$2.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 9.22%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 7	$39.20	0.54	1.1%	9.22%	10.34%	10	8
$435.00	Aug 7	$37.10	0.52	2.3%	8.72%	11.02%	6	22
$430.00	Jul 31	$35.40	0.53	1.1%	8.32%	9.44%	80	78
$440.00	Aug 7	$35.05	0.50	3.5%	8.24%	11.71%	9	5
$435.00	Jul 31	$33.35	0.51	2.3%	7.84%	10.14%	36	25
$445.00	Aug 7	$32.95	0.48	4.6%	7.75%	12.39%	1	--
$450.00	Aug 7	$31.20	0.46	5.8%	7.34%	13.16%	6	10
$440.00	Jul 31	$30.65	0.49	3.5%	7.21%	10.68%	19	50
$430.00	Jul 24	$29.95	0.52	1.1%	7.04%	8.16%	36	60
$455.00	Aug 7	$29.45	0.45	7.0%	6.93%	13.92%	1	1

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 78,793

Total Puts 26,360

Put/Call Ratio 0.33

Net Difference 52,433

Prior's Put/Call Breakdown

Total Calls 86,043

Total Puts 20,661

Put/Call Ratio 0.24

Net Difference 65,382

Prior 7-Day Put/Call Summary

Total Calls 251,883

Total Puts 184,099

Average Put/Call Ratio 0.89

Ratio Trend Rising

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