DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$434.97 -3.39%

$435.10 (+0.03%)🌙

as of 07/10 06:22 PM

(7/9 18:22) ◀

Friday, July 10, 2026 (6:22pm)

▶ (7/13 18:22)

◀ 7/10 18:22 ▶

Option Volume

Detail

ℹ

Current (07/10) 67,852

Calls: 37,349 (55%)

Puts: 30,503 (45%)

Prior (07/09) 117,075

Calls: 71,896 (61%)

Puts: 45,179 (39%)

Current vs Prior -42.04%

Calls: -48.05% (Calls)

Puts: -32.48% (Puts)

Prior 7-Day Total 709,864

Calls: 501,052 (71%)

Puts: 208,812 (29%)

Prior 7-Day Average 101,409

Calls: 71,578 (71%)

Puts: 29,830 (29%)

Current vs Prior 7-Day Avg -33.09%

Calls: -47.82%

Puts: +2.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $72.10M

Calls: $49.74M (69%)

Puts: $22.36M (31%)

Prior (07/09) $190.28M

Calls: $132.62M (70%)

Puts: $57.66M (30%)

Current vs Prior -62.11%

Calls: -62.49%

Puts: -61.22%

Prior 7-Day Total $1.27B

Calls: $981.84M (77%)

Puts: $291.73M (23%)

Prior 7-Day Average $181.94M

Calls: $140.26M (77%)

Puts: $41.68M (23%)

Current vs Prior 7-Day Avg -60.37%

Calls: -64.54%

Puts: -46.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.82

Prior (07/09) 0.63

Current vs Prior +29.97%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +87.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 309,208

Calls: 188,421 (61%)

Puts: 120,787 (39%)

Prior (07/09) 363,665

Calls: 201,489 (55%)

Puts: 162,176 (45%)

Current vs Prior -14.97%

Prior 7-Day Total 1,981,934

Calls: 1,125,878 (57%)

Puts: 856,056 (43%)

Prior 7-Day Average 283,133

Calls: 160,839 (57%)

Puts: 122,293 (43%)

Current vs Prior 7-Day Avg +9.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.94% | 8.68%8.68% | 22.35%

Prior 4.16% | 10.24%10.24% | 23.78%

Current vs Prior +108.73% | +19.60%-15.26% | -5.99%

Prior 7-Day Avg 6.44% | 11.42%11.58% | 24.40%

Current vs 7-Day Avg +34.79% | +7.21%-25.08% | -8.40%

Prior 7-Day Eod 4.16% | 10.24%-- | --

Current vs 7-Day Eod +108.73% | +19.60%-- | --

Sentiment BEARISHBULLISH

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 69% call dollar volume ($49.74M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 42% vs prior. Call-heavy open interest (188,421 calls vs 120,787 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 NEUTRAL

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 225 of results (avg 5.9%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	76.65	78.20	$77.43	2.0%	26	0.73	212
$350.00	Aug 21	98.00	100.05	$99.03	2.1%	2	0.82	--
$360.00	Aug 21	90.50	92.40	$91.45	2.1%	3	0.79	--
$500.00	Jul 17	2.25	2.30	$2.28	2.2%	2.0K	0.11	4.9K
$440.00	Aug 21	44.20	45.20	$44.70	2.2%	41	0.54	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	94.15	95.85	$95.00	1.8%	10	0.68	--
$500.00	Aug 21	86.75	88.35	$87.55	1.8%	2	0.65	120
$480.00	Aug 21	72.55	74.10	$73.32	2.1%	1	0.59	--
$420.00	Aug 21	37.30	38.15	$37.72	2.3%	32	0.40	692
$470.00	Aug 21	65.80	67.30	$66.55	2.3%	11	0.56	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 10	83.05	86.90	$84.98	4.5%	2	1.00	36
$360.00	Jul 10	73.30	76.90	$75.10	4.8%	13	1.00	--
$365.00	Jul 10	68.00	71.80	$69.90	5.4%	12	1.00	27
$370.00	Jul 10	63.00	67.25	$65.13	6.5%	3	1.00	--
$380.00	Jul 10	53.30	56.95	$55.13	6.6%	13	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Jul 10	5.25	8.35	$6.80	45.6%	390	1.00	67
$445.00	Jul 10	7.75	11.00	$9.38	34.6%	938	1.00	194
$447.50	Jul 10	10.25	13.35	$11.80	26.3%	80	1.00	112
$450.00	Jul 10	13.55	15.85	$14.70	15.6%	271	1.00	272
$452.50	Jul 10	15.35	18.35	$16.85	17.8%	95	1.00	70

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 49.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 10	0.00	0.10	$0.05	200.0%	2.0K	0.02	1.8K
$500.00	Jul 17	2.25	2.30	$2.28	2.2%	2.0K	0.11	4.9K
$470.00	Jul 10	0.00	0.01	$0.01	100.0%	1.8K	0.00	1.4K
$500.00	Jul 10	0.00	0.01	$0.01	100.0%	1.8K	0.00	4.2K
$460.00	Jul 10	0.00	0.01	$0.01	100.0%	1.3K	0.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 10	0.41	1.30	$0.86	103.5%	4.1K	0.44	155
$425.00	Jul 10	0.00	0.11	$0.06	183.3%	1.9K	0.03	1.9K
$430.00	Jul 10	0.02	0.08	$0.05	120.0%	971	0.04	558
$445.00	Jul 10	7.75	11.00	$9.38	34.6%	938	1.00	194
$440.00	Jul 10	4.00	5.95	$4.97	39.2%	827	0.95	342

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 598.8%, max 1980.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$357.50	Jul 10	Jul 24	1616.8%	80.7%	1903.1%	2	--
$362.50	Jul 10	Jul 17	1499.5%	84.9%	1667.0%	32	21
$367.50	Jul 10	Jul 17	1431.7%	82.7%	1631.2%	31	21
$375.00	Jul 10	Jul 24	1272.1%	78.6%	1518.4%	7	77
$490.00	Jul 10	Aug 21	1037.4%	79.6%	1203.6%	229	949

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Jul 10	Jul 24	1710.1%	82.2%	1980.7%	38	183
$357.50	Jul 10	Jul 24	1616.8%	80.7%	1903.1%	6	217
$362.50	Jul 10	Jul 24	1499.5%	80.5%	1763.5%	39	--
$372.50	Jul 10	Jul 24	1339.9%	79.2%	1592.3%	5	135
$375.00	Jul 10	Aug 14	1272.1%	79.4%	1502.6%	138	547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 24.00, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$505.00	$507.50	Jul 17	$0.10	$2.40	$0.10	24.00	$505.10
$442.50	$445.00	Jul 10	$0.12	$2.38	$0.12	19.83	$442.62
$512.50	$515.00	Jul 17	$0.13	$2.37	$0.13	18.23	$512.63
$517.50	$520.00	Jul 24	$0.13	$2.37	$0.13	18.23	$517.63
$507.50	$510.00	Jul 17	$0.14	$2.36	$0.14	16.86	$507.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$412.50	Jul 10	$0.12	$2.38	$0.12	19.83	$414.88
$362.50	$360.00	Jul 17	$0.13	$2.37	$0.13	18.23	$362.37
$355.00	$352.50	Jul 17	$0.14	$2.36	$0.14	16.86	$354.86
$360.00	$357.50	Jul 17	$0.14	$2.36	$0.14	16.86	$359.86
$375.00	$372.50	Jul 17	$0.16	$2.34	$0.16	14.63	$374.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 365 found (best R:R 49.00, avg 1.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.80	$9.80	$0.20	49.00	$359.80
$350.00	$357.50	Jul 10	$7.33	$7.33	$0.17	43.12	$357.33
$390.00	$392.50	Jul 10	$2.40	$2.40	$0.10	24.00	$392.40
$397.50	$400.00	Jul 17	$2.40	$2.40	$0.10	24.00	$399.90
$360.00	$362.50	Jul 17	$2.38	$2.38	$0.12	19.83	$362.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$477.50	$475.00	Jul 10	$2.30	$2.30	$0.20	11.50	$475.20
$515.00	$495.00	Jul 17	$18.37	$18.37	$1.63	11.27	$496.63
$437.50	$435.00	Jul 10	$2.28	$2.28	$0.22	10.36	$435.22
$495.00	$482.50	Jul 17	$11.38	$11.38	$1.12	10.16	$483.62
$517.50	$515.00	Jul 17	$2.18	$2.18	$0.32	6.81	$515.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $7.52, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 10	Jul 17	$1.10	733.2%	79.3%
$517.50	Jul 10	Jul 17	$1.12	714.8%	77.9%
$515.00	Jul 10	Jul 17	$1.26	696.4%	78.2%
$512.50	Jul 10	Jul 17	$1.39	677.8%	78.1%
$510.00	Jul 10	Jul 17	$1.61	659.1%	78.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Jul 10	Jul 17	$0.19	1499.5%	84.9%
$350.00	Jul 10	Jul 17	$0.63	1021.7%	87.2%
$372.50	Jul 10	Jul 17	$0.77	1339.9%	82.9%
$355.00	Jul 10	Jul 17	$0.90	1076.6%	88.8%
$375.00	Jul 10	Jul 17	$1.01	1272.1%	81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.56% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$435.00	Jul 10	$1.59	$0.86	$2.45	$432.55	$437.45	0.56%
$437.50	Jul 10	$0.45	$3.14	$3.59	$433.91	$441.09	0.83%
$432.50	Jul 10	$3.22	$0.48	$3.70	$428.80	$436.20	0.85%
$440.00	Jul 10	$0.43	$4.97	$5.40	$434.60	$445.40	1.24%
$430.00	Jul 10	$5.68	$0.05	$5.73	$424.27	$435.73	1.32%
$442.50	Jul 10	$0.15	$6.80	$6.95	$435.55	$449.45	1.60%
$427.50	Jul 10	$8.18	$0.05	$8.23	$419.27	$435.73	1.89%
$445.00	Jul 10	$0.03	$9.38	$9.41	$435.59	$454.41	2.16%
$425.00	Jul 10	$10.25	$0.06	$10.31	$414.69	$435.31	2.37%
$447.50	Jul 10	$0.03	$11.80	$11.83	$435.67	$459.33	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 10.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$432.50	Jul 10	$0.15	$0.48	$0.63	$431.87	$443.13
$437.50	$432.50	Jul 10	$0.45	$0.48	$0.93	$431.57	$438.43
$440.00	$432.50	Jul 10	$0.43	$0.48	$0.91	$431.59	$440.91
$442.50	$435.00	Jul 10	$0.15	$0.86	$1.01	$433.99	$443.51
$442.50	$387.50	Jul 10	$0.15	$1.06	$1.21	$386.29	$443.71
$442.50	$385.00	Jul 10	$0.15	$1.06	$1.21	$383.79	$443.71
$442.50	$382.50	Jul 10	$0.15	$1.07	$1.22	$381.28	$443.72
$437.50	$435.00	Jul 10	$0.45	$0.86	$1.31	$433.69	$438.81
$440.00	$435.00	Jul 10	$0.43	$0.86	$1.29	$433.71	$441.29
$440.00	$387.50	Jul 10	$0.43	$1.06	$1.49	$386.01	$441.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 49.00, avg credit $4.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	390/395	Jul 31	$4.90	$0.10	49.00	$380.10	$394.90
350/352	362/368	Jul 17	$4.89	$0.11	44.45	$347.61	$367.39
352/355	362/368	Jul 17	$4.86	$0.14	34.71	$350.14	$367.36
358/360	362/368	Jul 17	$4.86	$0.14	34.71	$355.14	$367.36
395/400	425/430	Aug 7	$4.85	$0.15	32.33	$395.15	$429.85
350/360	370/380	Aug 21	$9.63	$0.37	26.03	$350.37	$379.63
375/380	390/395	Jul 31	$4.80	$0.20	24.00	$375.20	$394.80
350/352	370/380	Jul 17	$9.56	$0.44	21.73	$342.94	$379.56
365/368	370/380	Jul 17	$9.56	$0.44	21.73	$357.94	$379.56
358/360	378/380	Jul 24	$2.39	$0.11	21.73	$357.61	$379.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$420.00	$430.00	Aug 21	$0.08	$9.92	124.00
$475.00	$480.00	$485.00	Jul 31	$0.05	$4.95	99.00
$485.00	$490.00	$495.00	Jul 31	$0.05	$4.95	99.00
$470.00	$480.00	$490.00	Aug 21	$0.13	$9.87	75.92
$415.00	$420.00	$425.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 31	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Aug 7	$0.05	$4.95	99.00
$440.00	$450.00	$460.00	Aug 21	$0.10	$9.90	99.00
$375.00	$380.00	$385.00	Jul 31	$0.10	$4.90	49.00
$417.50	$420.00	$422.50	Jul 10	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-13.51, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$520.00	1:2	Aug 14	-$11.51	$8.49
$510.00	$517.50	1:2	Jul 24	-$3.81	$3.69
$497.50	$500.00	1:2	Jul 10	$0.00	$2.50
$505.00	$507.50	1:2	Jul 10	$0.00	$2.50
$480.00	$482.50	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$460.00	1:2	Aug 14	-$13.51	$46.49
$510.00	$460.00	1:2	Jul 31	-$9.80	$40.20
$495.00	$450.00	1:2	Aug 7	-$15.45	$29.55
$520.00	$482.50	1:2	Jul 10	-$9.12	$28.38
$425.00	$400.00	1:2	Aug 14	-$13.91	$11.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 10.16%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$44.20	0.54	1.2%	10.16%	11.32%	41	580
$435.00	Aug 14	$41.30	0.55	0.0%	9.49%	9.50%	5	--
$450.00	Aug 21	$39.95	0.50	3.5%	9.18%	12.64%	232	901
$440.00	Aug 14	$39.25	0.53	1.2%	9.02%	10.18%	5	--
$445.00	Aug 14	$36.90	0.51	2.3%	8.48%	10.79%	15	--
$460.00	Aug 21	$36.10	0.47	5.8%	8.30%	14.05%	55	593
$450.00	Aug 14	$34.80	0.49	3.5%	8.00%	11.46%	5	--
$440.00	Aug 7	$34.40	0.52	1.2%	7.91%	9.06%	9	28
$455.00	Aug 14	$33.05	0.47	4.6%	7.60%	12.20%	1	--
$445.00	Aug 7	$32.15	0.50	2.3%	7.39%	9.70%	8	16

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 37,349

Total Puts 30,503

Put/Call Ratio 0.82

Net Difference 6,846

Prior's Put/Call Breakdown

Total Calls 71,896

Total Puts 45,179

Put/Call Ratio 0.63

Net Difference 26,717

Prior 7-Day Put/Call Summary

Total Calls 501,052

Total Puts 208,812

Average Put/Call Ratio 0.44

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