DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$450.22 +4.22%

$450.00 (-0.05%)🌙

as of 07/09 06:22 PM

(7/8 18:23) ◀

Thursday, July 9, 2026 (6:22pm)

▶ (7/10 18:22)

◀ 7/9 18:22 ▶

Option Volume

Detail

ℹ

Current (07/09) 117,075

Calls: 71,896 (61%)

Puts: 45,179 (39%)

Prior (07/08) 118,653

Calls: 90,033 (76%)

Puts: 28,620 (24%)

Current vs Prior -1.33%

Calls: -20.14% (Calls)

Puts: +57.86% (Puts)

Prior 7-Day Total 649,051

Calls: 461,339 (71%)

Puts: 187,712 (29%)

Prior 7-Day Average 92,721

Calls: 65,905 (71%)

Puts: 26,816 (29%)

Current vs Prior 7-Day Avg +26.27%

Calls: +9.09%

Puts: +68.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $190.28M

Calls: $132.62M (70%)

Puts: $57.66M (30%)

Prior (07/08) $188.03M

Calls: $157.75M (84%)

Puts: $30.28M (16%)

Current vs Prior +1.20%

Calls: -15.93%

Puts: +90.44%

Prior 7-Day Total $1.18B

Calls: $925.37M (78%)

Puts: $256.20M (22%)

Prior 7-Day Average $168.79M

Calls: $132.20M (78%)

Puts: $36.60M (22%)

Current vs Prior 7-Day Avg +12.73%

Calls: +0.32%

Puts: +57.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.63

Prior (07/08) 0.32

Current vs Prior +97.68%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +38.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 363,665

Calls: 201,489 (55%)

Puts: 162,176 (45%)

Prior (07/08) 312,642

Calls: 189,274 (61%)

Puts: 123,368 (39%)

Current vs Prior +16.32%

Prior 7-Day Total 1,803,725

Calls: 1,014,305 (56%)

Puts: 789,420 (44%)

Prior 7-Day Average 257,675

Calls: 144,900 (56%)

Puts: 112,774 (44%)

Current vs Prior 7-Day Avg +41.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.16% | 10.24%10.24% | 23.78%

Prior 6.37% | 11.58%11.58% | 24.87%

Current vs Prior -34.71% | -11.57%-11.57% | -4.39%

Prior 7-Day Avg 6.79% | 11.50%12.03% | 24.61%

Current vs 7-Day Avg -38.81% | -10.91%-14.87% | -3.40%

Prior 7-Day Eod 6.37% | 11.58%-- | --

Current vs 7-Day Eod -34.71% | -11.57%-- | --

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 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($132.62M). Bullish P/C ratio of 0.63. P/C ratio rising 98% - 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 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 313 of results (avg 6.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	83.95	85.90	$84.93	2.3%	14	0.74	526
$430.00	Aug 21	60.70	62.20	$61.45	2.4%	77	0.62	414
$370.00	Aug 21	97.75	100.25	$99.00	2.5%	3	0.80	128
$365.00	Jul 31	91.75	94.60	$93.18	3.1%	2	0.85	11
$362.50	Jul 10	86.80	89.50	$88.15	3.1%	2	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	109.70	111.45	$110.58	1.6%	1	0.68	--
$530.00	Aug 21	101.85	103.95	$102.90	2.0%	2	0.66	--
$480.00	Aug 21	66.75	68.20	$67.47	2.1%	3	0.53	82
$460.00	Aug 21	54.65	55.85	$55.25	2.2%	58	0.47	181
$400.00	Aug 21	26.35	27.05	$26.70	2.6%	129	0.29	941

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.21, cheapest $0.21)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	0.20	0.21	$0.21	4.8%	5.3K	0.02	2.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 10	74.45	77.05	$75.75	3.4%	4	1.00	77
$380.00	Jul 10	69.15	72.05	$70.60	4.1%	5	0.99	72
$387.50	Jul 10	61.80	64.50	$63.15	4.3%	4	0.99	--
$365.00	Jul 10	83.90	87.05	$85.48	3.7%	5	0.99	--
$390.00	Jul 10	59.30	62.15	$60.72	4.7%	21	0.99	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	48.15	50.55	$49.35	4.9%	4	1.00	8
$505.00	Jul 10	53.10	56.00	$54.55	5.3%	2	1.00	--
$510.00	Jul 10	58.10	60.60	$59.35	4.2%	1	1.00	--
$512.50	Jul 10	60.75	63.20	$61.98	4.0%	1	1.00	1
$520.00	Jul 10	68.10	70.70	$69.40	3.7%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 82.4K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 10	1.05	1.15	$1.10	9.1%	6.0K	0.10	644
$500.00	Jul 10	0.20	0.21	$0.21	4.8%	5.3K	0.02	2.9K
$470.00	Jul 10	2.12	2.47	$2.30	15.2%	4.0K	0.19	1.2K
$460.00	Jul 10	4.55	5.05	$4.80	10.4%	3.2K	0.34	1.5K
$500.00	Jul 17	6.40	6.95	$6.68	8.2%	2.8K	0.22	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	0.15	0.45	$0.30	100.0%	3.2K	0.03	1.2K
$425.00	Jul 10	1.45	1.68	$1.57	14.6%	1.9K	0.13	445
$370.00	Jul 10	0.02	0.35	$0.19	173.7%	1.0K	0.01	1.1K
$430.00	Jul 10	2.11	2.42	$2.26	13.7%	800	0.18	221
$420.00	Jul 17	9.70	10.60	$10.15	8.9%	600	0.27	645

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 37.3%, max 114.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 10	Aug 21	178.8%	83.3%	114.5%	8	128
$362.50	Jul 10	Jul 17	202.9%	94.6%	114.4%	4	1
$365.00	Jul 10	Jul 31	182.7%	87.7%	108.2%	7	11
$367.50	Jul 10	Jul 17	189.9%	93.8%	102.5%	2	21
$535.00	Jul 10	Jul 17	158.1%	86.4%	83.0%	210	117

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 10	Aug 21	178.8%	83.3%	114.5%	1.1K	1.8K
$362.50	Jul 10	Jul 17	202.9%	94.6%	114.4%	25	141
$365.00	Jul 10	Aug 14	182.7%	85.3%	114.2%	202	429
$367.50	Jul 10	Jul 17	189.9%	93.8%	102.5%	118	285
$372.50	Jul 10	Jul 24	170.7%	86.8%	96.6%	88	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 28.41, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$532.50	Jul 17	$0.10	$2.40	$0.10	24.00	$530.10
$512.50	$515.00	Jul 10	$0.11	$2.39	$0.11	21.73	$512.61
$485.00	$487.50	Jul 10	$0.13	$2.37	$0.13	18.23	$485.13
$537.50	$540.00	Jul 10	$0.13	$2.37	$0.13	18.23	$537.63
$527.50	$530.00	Jul 10	$0.14	$2.36	$0.14	16.86	$527.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$375.00	$370.00	Jul 31	$0.17	$4.83	$0.17	28.41	$374.83
$405.00	$402.50	Jul 10	$0.12	$2.38	$0.12	19.83	$404.88
$420.00	$417.50	Jul 10	$0.13	$2.37	$0.13	18.23	$419.87
$367.50	$365.00	Jul 17	$0.14	$2.36	$0.14	16.86	$367.36
$377.50	$375.00	Jul 10	$0.15	$2.35	$0.15	15.67	$377.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 40.67, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 10	$4.88	$4.88	$0.12	40.67	$374.88
$400.00	$402.50	Jul 10	$2.37	$2.37	$0.13	18.23	$402.37
$415.00	$417.50	Jul 10	$2.34	$2.34	$0.16	14.62	$417.34
$362.50	$367.50	Jul 17	$4.65	$4.65	$0.35	13.29	$367.15
$380.00	$385.00	Jul 17	$4.58	$4.58	$0.42	10.90	$384.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$530.00	$525.00	Jul 17	$4.88	$4.88	$0.12	40.67	$525.12
$510.00	$505.00	Jul 10	$4.80	$4.80	$0.20	24.00	$505.20
$535.00	$530.00	Jul 17	$4.57	$4.57	$0.43	10.63	$530.43
$490.00	$480.00	Jul 10	$9.13	$9.13	$0.87	10.49	$480.87
$467.50	$465.00	Jul 10	$2.27	$2.27	$0.23	9.87	$465.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $7.86, cheapest $1.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 10	Jul 17	$1.60	202.9%	94.6%
$367.50	Jul 10	Jul 17	$1.85	189.9%	93.8%
$540.00	Jul 10	Jul 17	$2.15	123.6%	86.4%
$537.50	Jul 10	Jul 17	$2.20	155.0%	86.4%
$375.00	Jul 10	Jul 17	$2.25	141.1%	92.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 10	Jul 17	$1.19	202.9%	94.6%
$365.00	Jul 10	Jul 17	$1.47	182.7%	94.4%
$367.50	Jul 10	Jul 17	$1.52	189.9%	93.8%
$370.00	Jul 10	Jul 17	$1.71	178.8%	93.1%
$372.50	Jul 10	Jul 17	$1.92	170.7%	92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 3.80% of stock, avg 14.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Jul 10	$8.70	$8.40	$17.10	$432.90	$467.10	3.80%
$447.50	Jul 10	$9.90	$7.45	$17.35	$430.15	$464.85	3.85%
$445.00	Jul 10	$11.30	$6.40	$17.70	$427.30	$462.70	3.93%
$452.50	Jul 10	$7.73	$10.02	$17.75	$434.75	$470.25	3.94%
$455.00	Jul 10	$6.53	$11.43	$17.96	$437.04	$472.96	3.99%
$457.50	Jul 10	$5.58	$12.63	$18.21	$439.29	$475.71	4.04%
$442.50	Jul 10	$13.20	$5.28	$18.48	$424.02	$460.98	4.10%
$440.00	Jul 10	$14.70	$4.55	$19.25	$420.75	$459.25	4.28%
$460.00	Jul 10	$4.80	$14.60	$19.40	$440.60	$479.40	4.31%
$437.50	Jul 10	$16.58	$3.70	$20.28	$417.22	$457.78	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.93% of stock, avg 12.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$462.50	$440.00	Jul 10	$4.15	$4.55	$8.70	$431.30	$471.20
$460.00	$440.00	Jul 10	$4.80	$4.55	$9.35	$430.65	$469.35
$462.50	$442.50	Jul 10	$4.15	$5.28	$9.43	$433.07	$471.93
$460.00	$442.50	Jul 10	$4.80	$5.28	$10.08	$432.42	$470.08
$457.50	$440.00	Jul 10	$5.58	$4.55	$10.13	$429.87	$467.63
$462.50	$445.00	Jul 10	$4.15	$6.40	$10.55	$434.45	$473.05
$457.50	$442.50	Jul 10	$5.58	$5.28	$10.86	$431.64	$468.36
$455.00	$440.00	Jul 10	$6.53	$4.55	$11.08	$428.92	$466.08
$460.00	$445.00	Jul 10	$4.80	$6.40	$11.20	$433.80	$471.20
$462.50	$447.50	Jul 10	$4.15	$7.45	$11.60	$435.90	$474.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 44.45, avg credit $4.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
405/410	425/430	Aug 14	$4.89	$0.11	44.45	$405.11	$429.89
375/378	380/385	Jul 17	$4.86	$0.14	34.71	$372.64	$384.86
380/382	385/390	Jul 17	$4.86	$0.14	34.71	$377.64	$389.86
410/415	435/440	Aug 7	$4.86	$0.14	34.71	$410.14	$439.86
410/415	425/430	Aug 7	$4.85	$0.15	32.33	$410.15	$429.85
375/378	385/390	Jul 17	$4.83	$0.17	28.41	$372.67	$389.83
395/400	425/430	Jul 31	$4.83	$0.17	28.41	$395.17	$429.83
370/375	380/385	Aug 7	$4.83	$0.17	28.41	$370.17	$384.83
365/370	395/400	Jul 31	$4.82	$0.18	26.78	$365.18	$399.82
400/405	410/415	Aug 7	$4.82	$0.18	26.78	$400.18	$414.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Jul 24	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 31	$0.06	$4.94	82.33
$520.00	$530.00	$540.00	Jul 24	$0.14	$9.86	70.43
$425.00	$430.00	$435.00	Aug 7	$0.07	$4.93	70.43
$490.00	$495.00	$500.00	Jul 24	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Jul 31	$0.05	$4.95	99.00
$370.00	$380.00	$390.00	Aug 21	$0.11	$9.89	89.91
$385.00	$390.00	$395.00	Aug 7	$0.07	$4.93	70.43
$460.00	$465.00	$470.00	Aug 14	$0.09	$4.91	54.56
$430.00	$440.00	$450.00	Aug 21	$0.19	$9.81	51.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-12.82, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 7	-$12.82	$7.18
$530.00	$540.00	1:2	Jul 24	-$4.87	$5.13
$520.00	$530.00	1:2	Jul 24	-$6.16	$3.84
$510.00	$520.00	1:2	Jul 24	-$7.42	$2.58
$505.00	$507.50	1:2	Jul 10	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$367.50	$365.00	1:2	Jul 10	-$0.05	$2.45
$395.00	$392.50	1:2	Jul 10	-$0.05	$2.45
$387.50	$385.00	1:2	Jul 10	-$0.08	$2.42
$390.00	$387.50	1:2	Jul 10	-$0.09	$2.41
$392.50	$390.00	1:2	Jul 10	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 10.17%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Aug 21	$45.80	0.53	2.2%	10.17%	12.35%	234	587
$455.00	Aug 14	$44.05	0.54	1.1%	9.78%	10.85%	22	--
$470.00	Aug 21	$42.60	0.50	4.4%	9.46%	13.86%	97	421
$460.00	Aug 14	$42.20	0.52	2.2%	9.37%	11.55%	162	4
$465.00	Aug 14	$39.75	0.51	3.3%	8.83%	12.11%	17	6
$455.00	Aug 7	$39.30	0.53	1.1%	8.73%	9.79%	60	14
$480.00	Aug 21	$38.15	0.47	6.6%	8.47%	15.09%	59	204
$470.00	Aug 14	$37.85	0.49	4.4%	8.41%	12.80%	170	81
$460.00	Aug 7	$37.05	0.51	2.2%	8.23%	10.40%	19	17
$490.00	Aug 21	$35.30	0.44	8.8%	7.84%	16.68%	23	174

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 71,896

Total Puts 45,179

Put/Call Ratio 0.63

Net Difference 26,717

Prior's Put/Call Breakdown

Total Calls 90,033

Total Puts 28,620

Put/Call Ratio 0.32

Net Difference 61,413

Prior 7-Day Put/Call Summary

Total Calls 461,339

Total Puts 187,712

Average Put/Call Ratio 0.45

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