Tour v297
DELL
DELL TECHNOLOGIES IN C
$417.28 +1.33%
$416.00 (-0.31%)🌙
as of 07/07 06:23 PM
(7/6 18:21) ◀
|
Tuesday, July 7, 2026 (6:23pm)
January 2026
|
▶ (7/8 18:23)
◀ 7/7 18:23 ▶

Option Volume

Detail
ℹ
Current (07/07) 67,766
Calls: 45,649 (67%)
Puts: 22,117 (33%)
Prior (07/06) 98,938
Calls: 70,680 (71%)
Puts: 28,258 (29%)
Current vs Prior -31.51%
Calls: -35.41% (Calls)
Puts: -21.73% (Puts)
Prior 7-Day Total 584,825
Calls: 380,802 (65%)
Puts: 204,023 (35%)
Prior 7-Day Average 83,546
Calls: 54,400 (65%)
Puts: 29,146 (35%)
Current vs Prior 7-Day Avg -18.89%
Calls: -16.09%
Puts: -24.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $100.98M
Calls: $77.54M (77%)
Puts: $23.44M (23%)
Prior (07/06) $213.64M
Calls: $133.41M (62%)
Puts: $80.23M (38%)
Current vs Prior -52.74%
Calls: -41.88%
Puts: -70.79%
Prior 7-Day Total $1.08B
Calls: $809.21M (75%)
Puts: $273.14M (25%)
Prior 7-Day Average $154.62M
Calls: $115.60M (75%)
Puts: $39.02M (25%)
Current vs Prior 7-Day Avg -34.69%
Calls: -32.93%
Puts: -39.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.48
Prior (07/06) 0.40
Current vs Prior +21.19%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -29.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 284,489
Calls: 176,935 (62%)
Puts: 107,554 (38%)
Prior (07/06) 257,752
Calls: 139,966 (54%)
Puts: 117,786 (46%)
Current vs Prior +10.37%
Prior 7-Day Total 1,687,609
Calls: 878,560 (52%)
Puts: 809,049 (48%)
Prior 7-Day Average 241,087
Calls: 125,508 (52%)
Puts: 115,578 (48%)
Current vs Prior 7-Day Avg +18.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.74% | 12.27%12.27% | 24.69%
Prior 8.03% | 12.25%12.25% | 24.28%
Current vs Prior -3.67% | +0.15%+0.15% | +1.70%
Prior 7-Day Avg 6.50% | 11.01%12.25% | 24.28%
Current vs 7-Day Avg +18.94% | +11.39%+0.15% | +1.70%
Prior 7-Day Eod 8.03% | 12.25%-- | --
Current vs 7-Day Eod -3.67% | +0.15%-- | --
Sentiment BULLISHBEARISH

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 7.56% | 6.17%
Calls: 5.71% | 6.74%
Puts: 9.42% | 5.62%
Current vs 7-Day Avg -39.45% | -32.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($77.54M) vs puts ($23.44M). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (45,649 calls vs 22,117 puts). Call-heavy open interest (176,935 calls vs 107,554 puts) suggests bullish 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 BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 201 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2122.2022.70$22.452.2%1.9K0.321.6K
$500.00Jul 174.204.30$4.252.4%6.1K0.143.1K
$340.00Jul 1076.8579.20$78.033.0%41.008
$360.00Aug 2180.3583.15$81.753.4%10.73163
$337.50Jul 1079.2082.05$80.633.5%51.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2180.2582.90$81.583.2%70.6096
$480.00Aug 2187.1090.05$88.573.3%20.63--
$500.00Aug 795.5098.80$97.153.4%10.73--
$500.00Jul 1081.4584.30$82.883.4%10.96--
$500.00Jul 2488.7592.00$90.383.6%10.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 100.911.03$0.9712.4%1270.06479
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 1079.2082.05$80.633.5%51.006
$340.00Jul 1076.8579.20$78.033.0%41.008
$350.00Jul 1067.1570.00$68.584.2%110.9431
$365.00Jul 1053.1055.95$54.535.2%30.91--
$340.00Jul 1779.0582.45$80.754.2%20.90213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1081.4584.30$82.883.4%10.96--
$495.00Jul 1076.5579.40$77.973.7%10.962
$490.00Jul 1071.7574.55$73.153.8%10.94--
$475.00Jul 1057.6060.55$59.085.0%50.903
$467.50Jul 1050.7554.10$52.436.4%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 47.4K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 174.204.30$4.252.4%6.1K0.143.1K
$500.00Aug 2122.2022.70$22.452.2%1.9K0.321.6K
$450.00Jul 104.905.45$5.1810.6%1.6K0.231.4K
$420.00Jul 1013.5014.70$14.108.5%1.2K0.49705
$450.00Jul 1712.2013.60$12.9010.9%1.1K0.333.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1011.4013.10$12.2513.9%1.7K0.41378
$370.00Jul 102.072.49$2.2818.4%1.1K0.11448
$340.00Jul 100.340.50$0.4238.1%7200.02803
$385.00Jul 104.154.85$4.5015.6%6960.19222
$387.50Jul 104.605.30$4.9514.1%6710.2175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 23.5%, max 39.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 10Aug 21116.1%85.0%36.6%22506
$380.00Jul 10Aug 21110.2%83.8%31.5%874
$500.00Jul 10Aug 21111.9%85.2%31.4%2.8K2.9K
$480.00Jul 10Aug 21110.2%84.9%29.7%411412
$390.00Jul 10Aug 21108.2%83.5%29.6%28721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 10Aug 14120.7%86.3%39.9%99309
$340.00Jul 10Aug 21118.8%85.0%39.8%7561.5K
$335.00Jul 10Jul 31122.0%88.6%37.6%46550
$350.00Jul 10Aug 21116.1%85.0%36.6%3571.4K
$360.00Jul 10Aug 21113.3%84.8%33.6%276979

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 21.73, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$492.50$495.00Jul 10$0.12$2.38$0.1219.83$492.62
$472.50$475.00Jul 10$0.13$2.37$0.1318.23$472.63
$482.50$485.00Jul 10$0.13$2.37$0.1318.23$482.63
$460.00$462.50Jul 10$0.17$2.33$0.1713.71$460.17
$477.50$480.00Jul 10$0.17$2.33$0.1713.71$477.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$372.50$370.00Jul 10$0.11$2.39$0.1121.73$372.39
$360.00$357.50Jul 10$0.15$2.35$0.1515.67$359.85
$357.50$355.00Jul 10$0.16$2.34$0.1614.63$357.34
$355.00$352.50Jul 10$0.16$2.34$0.1614.62$354.84
$365.00$362.50Jul 10$0.17$2.33$0.1713.71$364.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 26.78, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$380.00Jul 10$4.73$4.73$0.2717.52$379.73
$340.00$350.00Jul 10$9.45$9.45$0.5517.18$349.45
$350.00$365.00Jul 10$14.05$14.05$0.9514.79$364.05
$385.00$387.50Jul 10$2.31$2.31$0.1912.16$387.31
$365.00$370.00Jul 10$4.40$4.40$0.607.33$369.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$495.00$490.00Jul 10$4.82$4.82$0.1826.78$490.18
$490.00$475.00Jul 10$14.07$14.07$0.9315.13$475.93
$450.00$447.50Jul 10$2.25$2.25$0.259.00$447.75
$475.00$467.50Jul 10$6.65$6.65$0.857.82$468.35
$500.00$485.00Jul 17$13.16$13.16$1.847.15$486.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $8.09, cheapest $2.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 10Jul 17$2.72118.8%97.6%
$500.00Jul 10Jul 17$3.62111.9%94.5%
$350.00Jul 10Jul 17$3.67116.1%96.8%
$495.00Jul 10Jul 17$4.20108.6%94.8%
$490.00Jul 10Jul 17$4.46110.9%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 10Jul 17$2.53118.8%97.6%
$345.00Jul 10Jul 17$2.89120.7%97.3%
$500.00Jul 10Jul 17$3.25111.9%94.5%
$350.00Jul 10Jul 17$3.45116.1%96.8%
$355.00Jul 10Jul 17$3.84114.3%95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 7.42% of stock, avg 15.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$417.50Jul 10$15.25$15.73$30.98$386.52$448.487.42%
$420.00Jul 10$14.10$16.90$31.00$389.00$451.007.43%
$415.00Jul 10$16.55$14.53$31.08$383.92$446.087.45%
$412.50Jul 10$17.85$13.28$31.13$381.37$443.637.46%
$425.00Jul 10$11.78$19.38$31.16$393.84$456.167.47%
$422.50Jul 10$13.20$18.15$31.35$391.15$453.857.51%
$410.00Jul 10$19.30$12.25$31.55$378.45$441.557.56%
$407.50Jul 10$20.80$11.15$31.95$375.55$439.457.66%
$405.00Jul 10$22.45$9.77$32.22$372.78$437.227.72%
$427.50Jul 10$10.95$21.45$32.40$395.10$459.907.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 5.10% of stock, avg 13.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$407.50Jul 10$10.15$11.15$21.30$386.20$451.30
$427.50$407.50Jul 10$10.95$11.15$22.10$385.40$449.60
$430.00$410.00Jul 10$10.15$12.25$22.40$387.60$452.40
$425.00$407.50Jul 10$11.78$11.15$22.93$384.57$447.93
$427.50$410.00Jul 10$10.95$12.25$23.20$386.80$450.70
$430.00$412.50Jul 10$10.15$13.28$23.43$389.07$453.43
$425.00$410.00Jul 10$11.78$12.25$24.03$385.97$449.03
$427.50$412.50Jul 10$10.95$13.28$24.23$388.27$451.73
$422.50$407.50Jul 10$13.20$11.15$24.35$383.15$446.85
$430.00$415.00Jul 10$10.15$14.53$24.68$390.32$454.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 499 found (best R:R 44.45, avg credit $4.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
352/355375/380Jul 10$4.89$0.1144.45$350.11$379.89
355/358375/380Jul 10$4.89$0.1144.45$352.61$379.89
358/360375/380Jul 10$4.88$0.1240.67$355.12$379.88
340/345380/385Aug 7$4.88$0.1240.67$340.12$384.88
360/365375/380Jul 17$4.85$0.1532.33$360.15$379.85
420/425430/435Aug 14$4.85$0.1532.33$420.15$434.85
370/372375/380Jul 10$4.84$0.1630.25$367.66$379.84
355/360370/375Jul 31$4.82$0.1826.78$355.18$374.82
360/365380/385Aug 7$4.82$0.1826.78$360.18$384.82
410/415420/425Aug 14$4.81$0.1925.32$410.19$424.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 24$0.06$4.9482.33
$405.00$410.00$415.00Aug 7$0.06$4.9482.33
$490.00$495.00$500.00Jul 24$0.07$4.9370.43
$425.00$430.00$435.00Aug 14$0.07$4.9370.43
$415.00$420.00$425.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Jul 17$0.05$4.9599.00
$355.00$360.00$365.00Jul 17$0.05$4.9599.00
$360.00$370.00$380.00Aug 21$0.10$9.9099.00
$410.00$415.00$420.00Aug 14$0.06$4.9482.33
$380.00$390.00$400.00Aug 21$0.13$9.8775.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-6.30, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$395.001:2Aug 14-$28.96$16.04
$475.00$500.001:2Aug 7-$9.70$15.30
$450.00$480.001:2Aug 14-$15.17$14.83
$480.00$500.001:2Aug 14-$14.61$5.39
$492.50$495.001:2Jul 10-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$420.001:2Aug 7-$6.30$48.70
$395.00$370.001:2Aug 14-$13.20$11.80
$345.00$340.001:2Jul 17-$2.35$2.65
$345.00$342.501:2Jul 10-$0.24$2.26
$340.00$337.501:2Jul 10-$0.28$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 11.30%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$47.150.550.7%11.30%11.95%89504
$420.00Aug 14$43.250.550.7%10.36%11.02%34
$430.00Aug 21$42.950.523.0%10.29%13.34%77377
$425.00Aug 14$41.100.531.9%9.85%11.70%1--
$440.00Aug 21$39.300.495.4%9.42%14.86%97557
$420.00Aug 7$39.000.540.7%9.35%10.00%5656
$430.00Aug 14$39.000.513.0%9.35%12.39%89
$435.00Aug 14$37.000.494.2%8.87%13.11%2--
$425.00Aug 7$36.850.521.9%8.83%10.68%1--
$450.00Aug 21$35.550.467.8%8.52%16.36%670784

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 45,649
Total Puts 22,117
Put/Call Ratio 0.48
Net Difference 23,532

Prior's Put/Call Breakdown

Total Calls 70,680
Total Puts 28,258
Put/Call Ratio 0.40
Net Difference 42,422

Prior 7-Day Put/Call Summary

Total Calls 380,802
Total Puts 204,023
Average Put/Call Ratio 0.69
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All