DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$427.11 -1.81%

$425.14 (-0.46%)🌙

as of 07/13 06:22 PM

(7/10 18:22) ◀

Monday, July 13, 2026 (6:22pm)

▶ (7/14 18:47)

◀ 7/13 18:22 ▶

Option Volume

Detail

ℹ

Current (07/13) 41,163

Calls: 20,974 (51%)

Puts: 20,189 (49%)

Prior (07/10) 67,852

Calls: 37,349 (55%)

Puts: 30,503 (45%)

Current vs Prior -39.33%

Calls: -43.84% (Calls)

Puts: -33.81% (Puts)

Prior 7-Day Total 671,012

Calls: 452,358 (67%)

Puts: 218,654 (33%)

Prior 7-Day Average 95,858

Calls: 64,622 (67%)

Puts: 31,236 (33%)

Current vs Prior 7-Day Avg -57.06%

Calls: -67.54%

Puts: -35.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $96.53M

Calls: $59.98M (62%)

Puts: $36.55M (38%)

Prior (07/10) $72.10M

Calls: $49.74M (69%)

Puts: $22.36M (31%)

Current vs Prior +33.88%

Calls: +20.58%

Puts: +63.46%

Prior 7-Day Total $1.10B

Calls: $821.14M (75%)

Puts: $277.41M (25%)

Prior 7-Day Average $156.94M

Calls: $117.31M (75%)

Puts: $39.63M (25%)

Current vs Prior 7-Day Avg -38.49%

Calls: -48.87%

Puts: -7.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.96

Prior (07/10) 0.82

Current vs Prior +17.86%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +85.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 252,246

Calls: 151,554 (60%)

Puts: 100,692 (40%)

Prior (07/10) 309,208

Calls: 188,421 (61%)

Puts: 120,787 (39%)

Current vs Prior -18.42%

Prior 7-Day Total 2,069,671

Calls: 1,205,573 (58%)

Puts: 864,098 (42%)

Prior 7-Day Average 295,667

Calls: 172,224 (58%)

Puts: 123,442 (42%)

Current vs Prior 7-Day Avg -14.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.90% | 11.91%7.90% | 22.34%

Prior 8.68% | 12.25%8.68% | 22.35%

Current vs Prior -8.95% | -2.80%-8.95% | -0.05%

Prior 7-Day Avg 6.92% | 11.70%11.00% | 23.99%

Current vs 7-Day Avg +14.24% | +1.75%-28.18% | -6.88%

Prior 7-Day Eod 8.68% | 12.25%8.68% | 22.35%

Current vs 7-Day Eod -8.95% | -2.80%-8.95% | -0.05%

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 62% call dollar volume ($59.98M). Call-heavy open interest (151,554 calls vs 100,692 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 218 of results (avg 6.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	48.55	49.65	$49.10	2.2%	358	0.57	601
$410.00	Aug 21	53.60	54.85	$54.23	2.3%	4	0.61	163
$460.00	Aug 21	31.95	32.75	$32.35	2.5%	72	0.44	600
$430.00	Aug 21	43.85	45.05	$44.45	2.7%	263	0.54	395
$500.00	Aug 21	20.40	21.00	$20.70	2.9%	907	0.32	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	70.40	71.60	$71.00	1.7%	21	0.59	200
$440.00	Aug 21	51.45	52.70	$52.08	2.4%	16	0.49	354
$450.00	Aug 21	57.40	59.05	$58.22	2.8%	126	0.53	254
$420.00	Aug 21	40.50	41.80	$41.15	3.2%	54	0.42	694
$410.00	Aug 21	35.60	36.85	$36.23	3.5%	8	0.39	261

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.85	0.92	$0.89	7.9%	1.1K	0.05	5.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 17	80.90	83.90	$82.40	3.6%	3	0.97	--
$350.00	Jul 17	76.05	78.80	$77.43	3.6%	38	0.96	1.1K
$360.00	Jul 17	66.45	69.50	$67.97	4.5%	25	0.95	120
$370.00	Jul 17	57.10	60.05	$58.58	5.0%	12	0.92	546
$345.00	Jul 24	82.80	85.95	$84.38	3.7%	3	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Jul 17	82.15	85.15	$83.65	3.6%	3	1.00	61
$495.00	Jul 17	67.70	70.70	$69.20	4.3%	1	0.92	1
$492.50	Jul 17	65.55	68.35	$66.95	4.2%	1	0.92	--
$485.00	Jul 17	58.30	61.30	$59.80	5.0%	1	0.90	--
$482.50	Jul 17	55.85	59.05	$57.45	5.6%	1	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 27.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	3.20	3.40	$3.30	6.1%	1.2K	0.16	2.1K
$500.00	Jul 17	0.85	0.92	$0.89	7.9%	1.1K	0.05	5.0K
$450.00	Jul 17	7.25	7.60	$7.43	4.7%	1.1K	0.31	2.7K
$500.00	Aug 21	20.40	21.00	$20.70	2.9%	907	0.32	1.8K
$460.00	Jul 17	4.80	5.20	$5.00	8.0%	628	0.23	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	7.15	8.00	$7.58	11.2%	2.2K	0.28	474
$390.00	Jul 17	3.90	4.50	$4.20	14.3%	860	0.17	886
$420.00	Jul 17	12.55	13.55	$13.05	7.7%	669	0.41	919
$370.00	Jul 17	1.53	1.77	$1.65	14.5%	644	0.08	887
$350.00	Jul 17	0.53	0.92	$0.73	53.4%	498	0.04	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 101 strikes (avg 13.7%, max 33.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	110.5%	83.2%	32.8%	39	1.1K
$345.00	Jul 17	Aug 7	112.3%	85.5%	31.3%	10	--
$360.00	Jul 17	Aug 21	105.7%	82.8%	27.6%	27	276
$370.00	Jul 17	Aug 21	101.7%	82.2%	23.7%	14	663
$380.00	Jul 17	Aug 21	99.3%	81.8%	21.3%	36	470

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 17	Aug 14	112.3%	84.1%	33.6%	307	504
$350.00	Jul 17	Aug 21	110.5%	83.2%	32.8%	743	3.1K
$355.00	Jul 17	Aug 14	108.2%	84.5%	28.0%	56	259
$360.00	Jul 17	Aug 21	105.7%	82.8%	27.6%	457	1.3K
$370.00	Jul 17	Aug 21	101.7%	82.2%	23.7%	706	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 24.00, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$512.50	Jul 24	$0.10	$2.40	$0.10	24.00	$510.10
$492.50	$495.00	Jul 17	$0.11	$2.39	$0.11	21.73	$492.61
$502.50	$505.00	Jul 17	$0.11	$2.39	$0.11	21.73	$502.61
$500.00	$502.50	Jul 17	$0.13	$2.37	$0.13	18.23	$500.13
$490.00	$492.50	Jul 17	$0.14	$2.36	$0.14	16.86	$490.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$347.50	Jul 17	$0.12	$2.38	$0.12	19.83	$349.88
$352.50	$350.00	Jul 17	$0.12	$2.38	$0.12	19.83	$352.38
$360.00	$357.50	Jul 24	$0.13	$2.37	$0.13	18.23	$359.87
$357.50	$355.00	Jul 17	$0.15	$2.35	$0.15	15.67	$357.35
$365.00	$362.50	Jul 17	$0.15	$2.35	$0.15	15.67	$364.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 26.27, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.46	$9.46	$0.54	17.52	$359.46
$395.00	$397.50	Jul 17	$2.35	$2.35	$0.15	15.67	$397.35
$360.00	$370.00	Jul 17	$9.39	$9.39	$0.61	15.39	$369.39
$375.00	$377.50	Jul 17	$2.32	$2.32	$0.18	12.89	$377.32
$370.00	$375.00	Jul 17	$4.63	$4.63	$0.37	12.51	$374.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$495.00	Jul 17	$14.45	$14.45	$0.55	26.27	$495.55
$492.50	$485.00	Jul 17	$7.15	$7.15	$0.35	20.43	$485.35
$485.00	$482.50	Jul 17	$2.35	$2.35	$0.15	15.67	$482.65
$480.00	$477.50	Jul 17	$2.32	$2.32	$0.18	12.89	$477.68
$495.00	$492.50	Jul 17	$2.25	$2.25	$0.25	9.00	$492.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $6.82, cheapest $1.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 17	Jul 24	$1.98	112.3%	92.5%
$512.50	Jul 17	Jul 24	$2.69	97.1%	84.4%
$510.00	Jul 17	Jul 24	$2.91	91.8%	83.6%
$497.50	Jul 17	Jul 24	$3.59	90.6%	82.0%
$500.00	Jul 17	Jul 24	$3.74	91.4%	84.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 17	Jul 24	$2.09	112.3%	92.5%
$342.50	Jul 17	Jul 24	$2.14	115.6%	95.4%
$347.50	Jul 17	Jul 24	$2.32	110.1%	92.4%
$350.00	Jul 17	Jul 24	$2.48	110.5%	92.2%
$352.50	Jul 17	Jul 24	$2.80	110.5%	93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 7.60% of stock, avg 13.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 17	$16.23	$16.23	$32.46	$395.04	$459.96	7.60%
$425.00	Jul 17	$17.52	$15.05	$32.57	$392.43	$457.57	7.63%
$430.00	Jul 17	$14.98	$17.83	$32.81	$397.19	$462.81	7.68%
$432.50	Jul 17	$13.78	$19.20	$32.98	$399.52	$465.48	7.72%
$422.50	Jul 17	$18.88	$14.20	$33.08	$389.42	$455.58	7.75%
$420.00	Jul 17	$20.15	$13.05	$33.20	$386.80	$453.20	7.77%
$435.00	Jul 17	$12.77	$20.60	$33.37	$401.63	$468.37	7.81%
$417.50	Jul 17	$21.70	$11.98	$33.68	$383.82	$451.18	7.89%
$437.50	Jul 17	$11.60	$22.08	$33.68	$403.82	$471.18	7.89%
$415.00	Jul 17	$22.95	$10.90	$33.85	$381.15	$448.85	7.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.30% of stock, avg 12.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$417.50	Jul 17	$10.65	$11.98	$22.63	$394.87	$462.63
$437.50	$417.50	Jul 17	$11.60	$11.98	$23.58	$393.92	$461.08
$440.00	$420.00	Jul 17	$10.65	$13.05	$23.70	$396.30	$463.70
$437.50	$420.00	Jul 17	$11.60	$13.05	$24.65	$395.35	$462.15
$435.00	$417.50	Jul 17	$12.77	$11.98	$24.75	$392.75	$459.75
$440.00	$422.50	Jul 17	$10.65	$14.20	$24.85	$397.65	$464.85
$440.00	$425.00	Jul 17	$10.65	$15.05	$25.70	$399.30	$465.70
$432.50	$417.50	Jul 17	$13.78	$11.98	$25.76	$391.74	$458.26
$437.50	$422.50	Jul 17	$11.60	$14.20	$25.80	$396.70	$463.30
$435.00	$420.00	Jul 17	$12.77	$13.05	$25.82	$394.18	$460.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 44.45, avg credit $4.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	420/425	Aug 7	$4.89	$0.11	44.45	$390.11	$424.89
390/395	410/415	Jul 31	$4.88	$0.12	40.67	$390.12	$414.88
350/360	370/380	Aug 21	$9.72	$0.28	34.71	$350.28	$379.72
375/380	395/400	Jul 31	$4.85	$0.15	32.33	$375.15	$399.85
390/395	420/425	Jul 31	$4.83	$0.17	28.41	$390.17	$424.83
365/368	370/375	Jul 17	$4.80	$0.20	24.00	$362.70	$374.80
355/358	370/375	Jul 17	$4.78	$0.22	21.73	$352.72	$374.78
362/365	370/375	Jul 17	$4.78	$0.22	21.73	$360.22	$374.78
365/368	400/402	Jul 24	$2.39	$0.11	21.73	$365.11	$402.39
355/358	360/370	Jul 17	$9.54	$0.46	20.74	$347.96	$369.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$360.00	$370.00	Jul 17	$0.07	$9.93	141.86
$485.00	$490.00	$495.00	Aug 7	$0.06	$4.94	82.33
$470.00	$480.00	$490.00	Aug 21	$0.13	$9.87	75.92
$430.00	$435.00	$440.00	Aug 7	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$350.00	$355.00	Aug 7	$0.05	$4.95	99.00
$375.00	$380.00	$385.00	Jul 31	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 31	$0.08	$4.92	61.50
$370.00	$375.00	$380.00	Jul 31	$0.09	$4.91	54.56
$380.00	$385.00	$390.00	Jul 31	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-7.42, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$415.00	1:2	Aug 7	-$7.42	$47.58
$350.00	$395.00	1:2	Jul 31	-$15.81	$29.19
$500.00	$510.00	1:2	Jul 24	-$2.27	$7.73
$505.00	$507.50	1:2	Jul 17	-$0.47	$2.03
$507.50	$510.00	1:2	Jul 17	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$492.50	$462.50	1:2	Jul 24	-$22.08	$7.92
$350.00	$347.50	1:2	Jul 17	-$0.49	$2.01
$347.50	$345.00	1:2	Jul 17	-$0.53	$1.97
$345.00	$342.50	1:2	Jul 17	-$0.59	$1.91
$352.50	$350.00	1:2	Jul 17	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 10.27%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$43.85	0.54	0.7%	10.27%	10.94%	263	395
$440.00	Aug 21	$39.55	0.51	3.0%	9.26%	12.28%	80	593
$430.00	Aug 14	$38.75	0.53	0.7%	9.07%	9.75%	24	20
$435.00	Aug 14	$36.10	0.51	1.9%	8.45%	10.30%	16	8
$450.00	Aug 21	$35.60	0.47	5.4%	8.34%	13.69%	292	968
$430.00	Aug 7	$34.90	0.53	0.7%	8.17%	8.85%	23	34
$440.00	Aug 14	$34.00	0.50	3.0%	7.96%	10.98%	2	--
$435.00	Aug 7	$32.70	0.51	1.9%	7.66%	9.50%	18	33
$445.00	Aug 14	$32.05	0.48	4.2%	7.50%	11.69%	3	31
$460.00	Aug 21	$31.95	0.44	7.7%	7.48%	15.18%	72	600

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 20,974

Total Puts 20,189

Put/Call Ratio 0.96

Net Difference 785

Prior's Put/Call Breakdown

Total Calls 37,349

Total Puts 30,503

Put/Call Ratio 0.82

Net Difference 6,846

Prior 7-Day Put/Call Summary

Total Calls 452,358

Total Puts 218,654

Average Put/Call Ratio 0.52

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