DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$431.97 +3.52%

$429.90 (-0.48%)🌙

as of 07/08 06:23 PM

(7/7 18:23) ◀

Wednesday, July 8, 2026 (6:23pm)

▶ (7/9 18:22)

◀ 7/8 18:23 ▶

Option Volume

Detail

ℹ

Current (07/08) 118,653

Calls: 90,033 (76%)

Puts: 28,620 (24%)

Prior (07/07) 67,766

Calls: 45,649 (67%)

Puts: 22,117 (33%)

Current vs Prior +75.09%

Calls: +97.23% (Calls)

Puts: +29.40% (Puts)

Prior 7-Day Total 594,979

Calls: 397,352 (67%)

Puts: 197,627 (33%)

Prior 7-Day Average 84,997

Calls: 56,764 (67%)

Puts: 28,232 (33%)

Current vs Prior 7-Day Avg +39.60%

Calls: +58.61%

Puts: +1.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $188.03M

Calls: $157.75M (84%)

Puts: $30.28M (16%)

Prior (07/07) $100.98M

Calls: $77.54M (77%)

Puts: $23.44M (23%)

Current vs Prior +86.21%

Calls: +103.45%

Puts: +29.17%

Prior 7-Day Total $1.07B

Calls: $813.19M (76%)

Puts: $260.89M (24%)

Prior 7-Day Average $153.44M

Calls: $116.17M (76%)

Puts: $37.27M (24%)

Current vs Prior 7-Day Avg +22.54%

Calls: +35.79%

Puts: -18.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.32

Prior (07/07) 0.48

Current vs Prior -34.39%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -48.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 312,642

Calls: 189,274 (61%)

Puts: 123,368 (39%)

Prior (07/07) 284,489

Calls: 176,935 (62%)

Puts: 107,554 (38%)

Current vs Prior +9.90%

Prior 7-Day Total 1,724,577

Calls: 940,113 (55%)

Puts: 784,464 (45%)

Prior 7-Day Average 246,368

Calls: 134,301 (55%)

Puts: 112,066 (45%)

Current vs Prior 7-Day Avg +26.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.37% | 11.58%11.58% | 24.87%

Prior 7.74% | 12.27%12.27% | 24.69%

Current vs Prior -17.68% | -5.57%-5.57% | +0.72%

Prior 7-Day Avg 6.97% | 11.44%12.26% | 24.48%

Current vs 7-Day Avg -8.57% | +1.28%-5.50% | +1.57%

Prior 7-Day Eod 7.74% | 12.27%-- | --

Current vs 7-Day Eod -17.68% | -5.57%-- | --

Sentiment BULLISHBULLISH

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 5.50% | 5.12%

Calls: 4.05% | 5.73%

Puts: 6.95% | 4.51%

Current vs 7-Day Avg -16.68% | -18.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($157.75M) vs puts ($30.28M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (90,033 calls vs 28,620 puts).

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 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 259 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	0.38	0.39	$0.39	2.6%	6.3K	0.03	1.5K
$360.00	Aug 21	92.70	95.45	$94.08	2.9%	15	0.78	162
$350.00	Aug 21	99.55	102.55	$101.05	3.0%	1	0.80	--
$400.00	Jul 31	54.70	56.40	$55.55	3.1%	81	0.68	174
$420.00	Aug 21	56.75	58.55	$57.65	3.1%	176	0.60	516

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Jul 10	71.40	73.60	$72.50	3.0%	2	1.00	1
$460.00	Aug 21	65.15	67.25	$66.20	3.2%	3	0.52	180
$480.00	Aug 21	78.30	80.95	$79.63	3.3%	76	0.58	10
$515.00	Jul 17	83.95	86.95	$85.45	3.5%	2	0.87	2
$495.00	Jul 31	76.80	79.65	$78.22	3.6%	3	0.69	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.18)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	0.38	0.39	$0.39	2.6%	6.3K	0.03	1.5K
$495.00	Jul 10	0.50	0.59	$0.54	16.7%	119	0.04	96
$490.00	Jul 10	0.70	0.82	$0.76	15.8%	667	0.06	479

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	0.16	0.19	$0.18	16.7%	269	0.01	902
$380.00	Jul 10	0.85	0.98	$0.92	14.1%	839	0.06	456

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	80.95	84.70	$82.83	4.5%	13	0.99	--
$355.00	Jul 10	76.30	79.55	$77.93	4.2%	14	0.98	--
$360.00	Jul 10	71.15	74.65	$72.90	4.8%	2	0.98	14
$362.50	Jul 10	68.80	72.20	$70.50	4.8%	1	0.98	--
$367.50	Jul 10	63.95	67.50	$65.72	5.4%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$497.50	Jul 10	63.50	66.30	$64.90	4.3%	1	1.00	--
$500.00	Jul 10	66.05	68.75	$67.40	4.0%	1	1.00	--
$502.50	Jul 10	68.50	71.20	$69.85	3.9%	2	1.00	--
$505.00	Jul 10	71.40	73.60	$72.50	3.0%	2	1.00	1
$517.50	Jul 17	86.10	89.40	$87.75	3.8%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 79.7K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	5.30	5.50	$5.40	3.7%	8.2K	0.17	5.1K
$500.00	Jul 10	0.38	0.39	$0.39	2.6%	6.3K	0.03	1.5K
$450.00	Jul 10	6.15	6.70	$6.43	8.6%	4.0K	0.32	1.5K
$440.00	Jul 10	9.45	10.15	$9.80	7.1%	3.3K	0.43	968
$470.00	Jul 10	2.23	2.56	$2.40	13.8%	2.0K	0.15	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	2.70	3.10	$2.90	13.8%	1.5K	0.15	892
$380.00	Jul 10	0.85	0.98	$0.92	14.1%	839	0.06	456
$410.00	Jul 10	4.30	5.00	$4.65	15.1%	530	0.23	859
$400.00	Jul 17	10.60	11.80	$11.20	10.7%	510	0.27	1.9K
$385.00	Jul 10	1.13	1.38	$1.25	20.0%	498	0.07	673

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 23.9%, max 54.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 10	Aug 21	132.5%	87.2%	51.9%	14	--
$360.00	Jul 10	Aug 21	130.7%	86.8%	50.5%	17	176
$355.00	Jul 10	Aug 7	135.9%	91.1%	49.2%	15	--
$370.00	Jul 10	Aug 21	124.8%	85.9%	45.3%	65	199
$517.50	Jul 10	Jul 17	132.1%	92.4%	43.0%	9	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 10	Aug 14	135.9%	88.0%	54.4%	347	1.9K
$350.00	Jul 10	Aug 21	132.5%	87.2%	51.9%	361	1.5K
$360.00	Jul 10	Aug 21	130.7%	86.8%	50.5%	403	1.0K
$370.00	Jul 10	Aug 21	124.8%	85.9%	45.3%	370	1.8K
$365.00	Jul 10	Aug 14	124.5%	87.0%	43.1%	274	385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 21.73, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$482.50	$485.00	Jul 10	$0.13	$2.37	$0.13	18.23	$482.63
$485.00	$487.50	Jul 10	$0.15	$2.35	$0.15	15.67	$485.15
$505.00	$507.50	Jul 17	$0.15	$2.35	$0.15	15.67	$505.15
$475.00	$477.50	Jul 10	$0.17	$2.33	$0.17	13.71	$475.17
$495.00	$497.50	Jul 10	$0.18	$2.32	$0.18	12.89	$495.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$367.50	$365.00	Jul 17	$0.11	$2.39	$0.11	21.73	$367.39
$367.50	$365.00	Jul 10	$0.15	$2.35	$0.15	15.67	$367.35
$375.00	$372.50	Jul 10	$0.16	$2.34	$0.16	14.63	$374.84
$385.00	$382.50	Jul 10	$0.16	$2.34	$0.16	14.63	$384.84
$382.50	$380.00	Jul 10	$0.17	$2.33	$0.17	13.71	$382.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 49.00, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$355.00	Jul 10	$4.90	$4.90	$0.10	49.00	$354.90
$362.50	$367.50	Jul 10	$4.78	$4.78	$0.22	21.73	$367.28
$372.50	$375.00	Jul 10	$2.35	$2.35	$0.15	15.67	$374.85
$380.00	$382.50	Jul 10	$2.33	$2.33	$0.17	13.71	$382.33
$375.00	$377.50	Jul 10	$2.32	$2.32	$0.18	12.89	$377.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$512.50	$502.50	Jul 17	$9.23	$9.23	$0.77	11.99	$503.27
$497.50	$470.00	Jul 10	$25.35	$25.35	$2.15	11.79	$472.15
$470.00	$467.50	Jul 10	$2.30	$2.30	$0.20	11.50	$467.70
$517.50	$515.00	Jul 17	$2.30	$2.30	$0.20	11.50	$515.20
$502.50	$500.00	Jul 17	$2.22	$2.22	$0.28	7.93	$500.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $7.99, cheapest $2.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 10	Jul 17	$2.62	132.5%	99.9%
$517.50	Jul 10	Jul 17	$3.00	132.1%	92.4%
$515.00	Jul 10	Jul 17	$3.68	102.4%	92.4%
$512.50	Jul 10	Jul 17	$3.85	101.5%	91.8%
$362.50	Jul 10	Jul 17	$3.93	129.2%	99.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 10	Jul 17	$2.21	142.1%	102.8%
$350.00	Jul 10	Jul 17	$2.24	132.5%	99.9%
$355.00	Jul 10	Jul 17	$2.61	135.9%	99.6%
$357.50	Jul 10	Jul 17	$2.79	137.2%	99.3%
$360.00	Jul 10	Jul 17	$3.06	130.7%	98.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 6.11% of stock, avg 15.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Jul 10	$11.78	$14.60	$26.38	$408.62	$461.38	6.11%
$430.00	Jul 10	$14.48	$12.00	$26.48	$403.52	$456.48	6.13%
$437.50	Jul 10	$11.00	$15.50	$26.50	$411.00	$464.00	6.13%
$432.50	Jul 10	$13.55	$13.03	$26.58	$405.92	$459.08	6.15%
$427.50	Jul 10	$15.80	$10.90	$26.70	$400.80	$454.20	6.18%
$422.50	Jul 10	$18.45	$8.45	$26.90	$395.60	$449.40	6.23%
$440.00	Jul 10	$9.80	$17.33	$27.13	$412.87	$467.13	6.28%
$425.00	Jul 10	$17.30	$9.90	$27.20	$397.80	$452.20	6.30%
$442.50	Jul 10	$9.00	$18.23	$27.23	$415.27	$469.73	6.30%
$420.00	Jul 10	$19.85	$7.60	$27.45	$392.55	$447.45	6.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.87% of stock, avg 13.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$422.50	Jul 10	$8.25	$8.45	$16.70	$405.80	$461.70
$442.50	$422.50	Jul 10	$9.00	$8.45	$17.45	$405.05	$459.95
$445.00	$425.00	Jul 10	$8.25	$9.90	$18.15	$406.85	$463.15
$440.00	$422.50	Jul 10	$9.80	$8.45	$18.25	$404.25	$458.25
$442.50	$425.00	Jul 10	$9.00	$9.90	$18.90	$406.10	$461.40
$445.00	$427.50	Jul 10	$8.25	$10.90	$19.15	$408.35	$464.15
$437.50	$422.50	Jul 10	$11.00	$8.45	$19.45	$403.05	$456.95
$440.00	$425.00	Jul 10	$9.80	$9.90	$19.70	$405.30	$459.70
$442.50	$427.50	Jul 10	$9.00	$10.90	$19.90	$407.60	$462.40
$435.00	$422.50	Jul 10	$11.78	$8.45	$20.23	$402.27	$455.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 40.67, avg credit $4.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
385/390	420/425	Jul 31	$4.88	$0.12	40.67	$385.12	$424.88
390/395	400/405	Aug 14	$4.87	$0.13	37.46	$390.13	$404.87
362/365	370/375	Jul 17	$4.84	$0.16	30.25	$360.16	$374.84
390/400	410/420	Aug 21	$9.68	$0.32	30.25	$390.32	$419.68
375/380	425/430	Jul 31	$4.83	$0.17	28.41	$375.17	$429.83
395/400	420/425	Jul 31	$4.83	$0.17	28.41	$395.17	$424.83
370/372	380/385	Jul 17	$4.80	$0.20	24.00	$367.70	$384.80
378/380	398/400	Jul 24	$2.40	$0.10	24.00	$377.60	$399.90
375/380	405/410	Jul 31	$4.80	$0.20	24.00	$375.20	$409.80
390/395	420/425	Jul 31	$4.80	$0.20	24.00	$390.20	$424.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.07	$9.93	141.86
$460.00	$470.00	$480.00	Aug 21	$0.10	$9.90	99.00
$490.00	$495.00	$500.00	Jul 31	$0.06	$4.94	82.33
$350.00	$360.00	$370.00	Aug 21	$0.14	$9.86	70.43
$420.00	$425.00	$430.00	Aug 7	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.07	$9.93	141.86
$370.00	$375.00	$380.00	Aug 7	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Aug 14	$0.06	$4.94	82.33
$400.00	$405.00	$410.00	Jul 31	$0.07	$4.93	70.43
$390.00	$392.50	$395.00	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. 48 found (best net $-14.20, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$510.00	1:2	Jul 24	-$6.86	$3.14
$507.50	$510.00	1:2	Jul 10	-$0.04	$2.46
$512.50	$515.00	1:2	Jul 10	-$0.11	$2.39
$510.00	$512.50	1:2	Jul 10	-$0.12	$2.38
$505.00	$507.50	1:2	Jul 10	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$497.50	$470.00	1:2	Jul 10	-$14.20	$13.30
$355.00	$350.00	1:2	Jul 17	-$1.91	$3.09
$357.50	$355.00	1:2	Jul 10	-$0.23	$2.27
$367.50	$365.00	1:2	Jul 10	-$0.26	$2.24
$350.00	$347.50	1:2	Jul 10	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 11.02%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$47.60	0.54	1.9%	11.02%	12.88%	148	591
$435.00	Aug 14	$45.60	0.54	0.7%	10.56%	11.26%	4	--
$450.00	Aug 21	$43.45	0.51	4.2%	10.06%	14.23%	654	794
$440.00	Aug 14	$43.40	0.53	1.9%	10.05%	11.91%	10	10
$445.00	Aug 14	$41.30	0.51	3.0%	9.56%	12.58%	9	5
$435.00	Aug 7	$40.80	0.54	0.7%	9.45%	10.15%	13	29
$460.00	Aug 21	$39.40	0.48	6.5%	9.12%	15.61%	108	587
$450.00	Aug 14	$39.25	0.50	4.2%	9.09%	13.26%	27	8
$440.00	Aug 7	$38.50	0.52	1.9%	8.91%	10.77%	20	16
$445.00	Aug 7	$36.25	0.50	3.0%	8.39%	11.41%	13	--

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 90,033

Total Puts 28,620

Put/Call Ratio 0.32

Net Difference 61,413

Prior's Put/Call Breakdown

Total Calls 45,649

Total Puts 22,117

Put/Call Ratio 0.48

Net Difference 23,532

Prior 7-Day Put/Call Summary

Total Calls 397,352

Total Puts 197,627

Average Put/Call Ratio 0.62

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