DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$411.80 +4.43%

$411.02 (-0.19%)🌙

as of 07/06 06:21 PM

(7/2 18:22) ◀

Monday, July 6, 2026 (6:21pm)

▶ (7/7 18:23)

◀ 7/6 18:21 ▶

Option Volume

Detail

ℹ

Current (07/06) 98,938

Calls: 70,680 (71%)

Puts: 28,258 (29%)

Prior (07/02) 95,575

Calls: 57,958 (61%)

Puts: 37,617 (39%)

Current vs Prior +3.52%

Calls: +21.95% (Calls)

Puts: -24.88% (Puts)

Prior 7-Day Total 485,887

Calls: 310,122 (64%)

Puts: 175,765 (36%)

Prior 7-Day Average 80,981

Calls: 44,303 (64%)

Puts: 25,109 (36%)

Current vs Prior 7-Day Avg +22.17%

Calls: +59.54%

Puts: +12.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $213.64M

Calls: $133.41M (62%)

Puts: $80.23M (38%)

Prior (07/02) $110.08M

Calls: $67.86M (62%)

Puts: $42.23M (38%)

Current vs Prior +94.07%

Calls: +96.60%

Puts: +89.99%

Prior 7-Day Total $868.71M

Calls: $675.80M (78%)

Puts: $192.91M (22%)

Prior 7-Day Average $144.79M

Calls: $96.54M (78%)

Puts: $27.56M (22%)

Current vs Prior 7-Day Avg +47.55%

Calls: +38.18%

Puts: +191.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.40

Prior (07/02) 0.65

Current vs Prior -38.40%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -45.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 257,752

Calls: 139,966 (54%)

Puts: 117,786 (46%)

Prior (07/02) 307,454

Calls: 181,067 (59%)

Puts: 126,387 (41%)

Current vs Prior -16.17%

Prior 7-Day Total 1,429,857

Calls: 738,594 (52%)

Puts: 691,263 (48%)

Prior 7-Day Average 238,309

Calls: 123,099 (52%)

Puts: 115,210 (48%)

Current vs Prior 7-Day Avg +8.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.03% | 12.25%12.25% | 24.28%

Prior 9.29% | 13.39%-- | --

Current vs Prior -13.60% | -8.54%-- | --

Prior 7-Day Avg 6.25% | 10.80%-- | --

Current vs 7-Day Avg +28.50% | +13.34%-- | --

Prior 7-Day Eod 9.29% | 13.39%-- | --

Current vs 7-Day Eod -13.60% | -8.54%-- | --

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 8.06% | 6.51%

Calls: 6.20% | 7.10%

Puts: 9.93% | 5.93%

Current vs 7-Day Avg -43.19% | -36.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($133.41M). Elevated premium activity with dollar volume up 94% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (70,680 calls vs 28,258 puts). P/C ratio dropping 38% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 191 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	78.55	81.25	$79.90	3.4%	2	0.76	--
$375.00	Jul 31	54.85	56.80	$55.83	3.5%	1	0.70	--
$345.00	Jul 31	75.35	78.05	$76.70	3.5%	1	0.81	--
$330.00	Jul 10	80.05	82.95	$81.50	3.6%	2	1.00	--
$340.00	Jul 31	79.25	82.20	$80.72	3.7%	3	0.82	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	50.55	52.10	$51.33	3.0%	2	0.63	2
$465.00	Jul 24	65.05	67.15	$66.10	3.2%	1	0.71	--
$445.00	Aug 14	62.55	64.60	$63.58	3.2%	40	0.56	--
$430.00	Jul 17	34.50	35.75	$35.13	3.6%	129	0.59	401
$425.00	Jul 31	42.45	44.05	$43.25	3.7%	10	0.52	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.61, cheapest $0.61)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Jul 10	0.55	0.66	$0.61	18.0%	35	0.03	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	80.05	82.95	$81.50	3.6%	2	1.00	--
$340.00	Jul 10	70.35	73.75	$72.05	4.7%	1	0.95	8
$345.00	Jul 10	65.55	68.45	$67.00	4.3%	1	0.95	--
$347.50	Jul 10	63.20	66.60	$64.90	5.2%	1	0.94	--
$350.00	Jul 10	60.80	63.75	$62.28	4.7%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 10	68.65	71.50	$70.08	4.1%	4	0.94	--
$467.50	Jul 10	56.95	59.90	$58.43	5.0%	1	0.90	20
$460.00	Jul 10	49.80	53.10	$51.45	6.4%	1	0.86	11
$455.00	Jul 10	45.30	48.60	$46.95	7.0%	2	0.84	28
$445.00	Jul 10	37.80	39.90	$38.85	5.4%	15	0.78	51

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 40.8K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 10	2.49	2.85	$2.67	13.5%	3.1K	0.14	1.7K
$450.00	Jul 10	3.80	4.05	$3.93	6.4%	3.0K	0.19	933
$450.00	Jul 17	10.35	11.15	$10.75	7.4%	1.5K	0.30	2.9K
$420.00	Jul 10	11.25	12.65	$11.95	11.7%	1.3K	0.43	584
$430.00	Jul 10	8.10	8.80	$8.45	8.3%	1.3K	0.34	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	10.35	11.00	$10.68	6.1%	895	0.37	349
$410.00	Jul 10	14.60	15.50	$15.05	6.0%	593	0.47	142
$390.00	Jul 10	7.05	7.60	$7.32	7.5%	529	0.28	258
$340.00	Jul 10	0.50	1.01	$0.76	67.1%	518	0.04	409
$355.00	Jul 10	1.42	1.58	$1.50	10.7%	503	0.07	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 14.8%, max 29.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Jul 31	109.3%	86.2%	26.8%	6	17
$350.00	Jul 10	Aug 14	103.3%	82.5%	25.2%	5	--
$340.00	Jul 10	Jul 31	107.4%	86.4%	24.3%	4	11
$345.00	Jul 10	Jul 31	103.1%	85.3%	20.8%	2	--
$355.00	Jul 10	Aug 7	101.5%	85.0%	19.4%	3	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 10	Aug 7	107.8%	83.5%	29.2%	86	519
$330.00	Jul 10	Aug 14	109.3%	85.5%	27.9%	173	498
$340.00	Jul 10	Aug 14	107.4%	85.4%	25.7%	523	409
$350.00	Jul 10	Aug 14	103.3%	82.5%	25.2%	370	536
$345.00	Jul 10	Aug 14	103.1%	82.8%	24.5%	98	289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 21.73, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$467.50	$470.00	Jul 10	$0.11	$2.39	$0.11	21.73	$467.61
$472.50	$475.00	Jul 10	$0.12	$2.38	$0.12	19.83	$472.62
$480.00	$482.50	Jul 10	$0.14	$2.36	$0.14	16.86	$480.14
$487.50	$490.00	Jul 10	$0.16	$2.34	$0.16	14.62	$487.66
$475.00	$477.50	Jul 10	$0.17	$2.33	$0.17	13.71	$475.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$352.50	Jul 10	$0.11	$2.39	$0.11	21.73	$354.89
$350.00	$347.50	Jul 10	$0.13	$2.37	$0.13	18.23	$349.87
$345.00	$342.50	Jul 10	$0.14	$2.36	$0.14	16.86	$344.86
$340.00	$337.50	Jul 10	$0.15	$2.35	$0.15	15.67	$339.85
$332.50	$330.00	Jul 10	$0.20	$2.30	$0.20	11.50	$332.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 17.18, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 10	$9.45	$9.45	$0.55	17.18	$339.45
$365.00	$370.00	Jul 10	$4.70	$4.70	$0.30	15.67	$369.70
$380.00	$382.50	Jul 10	$2.35	$2.35	$0.15	15.67	$382.35
$350.00	$355.00	Jul 10	$4.56	$4.56	$0.44	10.36	$354.56
$330.00	$340.00	Jul 17	$9.10	$9.10	$0.90	10.11	$339.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$467.50	Jul 10	$11.65	$11.65	$0.85	13.71	$468.35
$467.50	$460.00	Jul 10	$6.98	$6.98	$0.52	13.42	$460.52
$460.00	$455.00	Jul 10	$4.50	$4.50	$0.50	9.00	$455.50
$445.00	$440.00	Jul 10	$4.37	$4.37	$0.63	6.94	$440.63
$450.00	$445.00	Jul 17	$4.37	$4.37	$0.63	6.94	$445.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $7.45, cheapest $2.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 10	Jul 17	$2.57	109.3%	94.8%
$340.00	Jul 10	Jul 17	$2.92	107.4%	93.0%
$490.00	Jul 10	Jul 17	$3.23	96.4%	86.2%
$485.00	Jul 10	Jul 17	$3.47	94.9%	85.1%
$480.00	Jul 10	Jul 17	$4.03	94.6%	86.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 10	Jul 17	$2.09	109.3%	94.8%
$340.00	Jul 10	Jul 17	$2.74	107.4%	93.0%
$490.00	Aug 7	Aug 14	$3.08	81.6%	82.1%
$345.00	Jul 10	Jul 17	$3.29	103.1%	92.5%
$350.00	Jul 10	Jul 17	$3.69	103.3%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 7.67% of stock, avg 15.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Jul 10	$16.55	$15.05	$31.60	$378.40	$441.60	7.67%
$412.50	Jul 10	$15.08	$16.52	$31.60	$380.90	$444.10	7.67%
$407.50	Jul 10	$17.77	$14.20	$31.97	$375.53	$439.47	7.76%
$417.50	Jul 10	$12.90	$19.05	$31.95	$385.55	$449.45	7.76%
$405.00	Jul 10	$19.10	$12.95	$32.05	$372.95	$437.05	7.78%
$415.00	Jul 10	$14.15	$18.00	$32.15	$382.85	$447.15	7.81%
$420.00	Jul 10	$11.95	$20.68	$32.63	$387.37	$452.63	7.92%
$402.50	Jul 10	$20.78	$11.93	$32.71	$369.79	$435.21	7.94%
$400.00	Jul 10	$22.30	$10.68	$32.98	$367.02	$432.98	8.01%
$422.50	Jul 10	$10.93	$22.10	$33.03	$389.47	$455.53	8.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 5.37% of stock, avg 13.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$402.50	Jul 10	$10.20	$11.93	$22.13	$380.37	$447.13
$422.50	$402.50	Jul 10	$10.93	$11.93	$22.86	$379.64	$445.36
$425.00	$405.00	Jul 10	$10.20	$12.95	$23.15	$381.85	$448.15
$420.00	$402.50	Jul 10	$11.95	$11.93	$23.88	$378.62	$443.88
$422.50	$405.00	Jul 10	$10.93	$12.95	$23.88	$381.12	$446.38
$425.00	$407.50	Jul 10	$10.20	$14.20	$24.40	$383.10	$449.40
$417.50	$402.50	Jul 10	$12.90	$11.93	$24.83	$377.67	$442.33
$420.00	$405.00	Jul 10	$11.95	$12.95	$24.90	$380.10	$444.90
$422.50	$407.50	Jul 10	$10.93	$14.20	$25.13	$382.37	$447.63
$425.00	$410.00	Jul 10	$10.20	$15.05	$25.25	$384.75	$450.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 40.67, avg credit $4.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	400/405	Aug 7	$4.88	$0.12	40.67	$350.12	$404.88
330/335	340/345	Jul 31	$4.87	$0.13	37.46	$330.13	$344.87
350/355	405/410	Aug 7	$4.87	$0.13	37.46	$350.13	$409.87
375/380	385/390	Jul 17	$4.86	$0.14	34.71	$375.14	$389.86
380/385	415/420	Aug 14	$4.86	$0.14	34.71	$380.14	$419.86
338/340	365/370	Jul 10	$4.85	$0.15	32.33	$335.15	$369.85
342/345	365/370	Jul 10	$4.84	$0.16	30.25	$340.16	$369.84
348/350	365/370	Jul 10	$4.83	$0.17	28.41	$345.17	$369.83
365/370	375/380	Jul 31	$4.83	$0.17	28.41	$365.17	$379.83
352/355	365/370	Jul 10	$4.81	$0.19	25.32	$350.19	$369.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Jul 24	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Jul 31	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 14	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 24	$0.07	$4.93	70.43
$395.00	$400.00	$405.00	Aug 7	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Jul 17	$0.07	$4.93	70.43
$345.00	$350.00	$355.00	Jul 24	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Jul 17	$0.08	$4.92	61.50
$345.00	$350.00	$355.00	Jul 31	$0.08	$4.92	61.50
$395.00	$397.50	$400.00	Jul 10	$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. 44 found (best net $-14.60, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Jul 24	-$6.08	$3.92
$487.50	$490.00	1:2	Jul 10	-$0.54	$1.96
$490.00	$492.50	1:2	Jul 10	-$0.58	$1.92
$482.50	$485.00	1:2	Jul 10	-$0.75	$1.75
$480.00	$482.50	1:2	Jul 10	-$0.77	$1.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$435.00	1:2	Aug 7	-$14.60	$40.40
$490.00	$445.00	1:2	Aug 14	-$30.88	$14.12
$340.00	$330.00	1:2	Jul 17	-$1.52	$8.48
$332.50	$330.00	1:2	Jul 10	-$0.22	$2.28
$345.00	$340.00	1:2	Jul 17	-$2.85	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 10.02%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 14	$41.25	0.54	0.8%	10.02%	10.79%	1	--
$420.00	Aug 14	$38.55	0.52	2.0%	9.36%	11.35%	5	1
$415.00	Aug 7	$37.30	0.53	0.8%	9.06%	9.83%	3	7
$425.00	Aug 14	$37.30	0.50	3.2%	9.06%	12.26%	1	--
$420.00	Aug 7	$34.70	0.51	2.0%	8.43%	10.42%	50	13
$430.00	Aug 14	$34.60	0.48	4.4%	8.40%	12.82%	5	--
$415.00	Jul 31	$32.85	0.53	0.8%	7.98%	8.75%	16	51
$435.00	Aug 14	$32.70	0.47	5.6%	7.94%	13.57%	5	1
$425.00	Aug 7	$32.35	0.49	3.2%	7.86%	11.06%	17	6
$440.00	Aug 14	$30.80	0.45	6.8%	7.48%	14.33%	9	--

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 70,680

Total Puts 28,258

Put/Call Ratio 0.40

Net Difference 42,422

Prior's Put/Call Breakdown

Total Calls 57,958

Total Puts 37,617

Put/Call Ratio 0.65

Net Difference 20,341

Prior 7-Day Put/Call Summary

Total Calls 310,122

Total Puts 175,765

Average Put/Call Ratio 0.74

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