DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$397.10 -13.21%

(7/14 18:47) ◀

Wednesday, July 15, 2026 (1:28pm)

▶ (7/15 18:31)

◀ 7/15 13:28 ▶

Option Volume

Detail

ℹ

Current (07/15) 89,071

Calls: 49,788 (56%)

Puts: 39,283 (44%)

Prior (07/14) 79,285

Calls: 42,234 (53%)

Puts: 37,051 (47%)

Current vs Prior +12.34%

Calls: +17.89% (Calls)

Puts: +6.02% (Puts)

Prior 7-Day Total 491,794

Calls: 308,135 (63%)

Puts: 183,659 (37%)

Prior 7-Day Average 81,965

Calls: 44,019 (63%)

Puts: 26,237 (37%)

Current vs Prior 7-Day Avg +8.67%

Calls: +13.10%

Puts: +49.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $184.94M

Calls: $104.76M (57%)

Puts: $80.18M (43%)

Prior (07/14) $200.06M

Calls: $142.64M (71%)

Puts: $57.42M (29%)

Current vs Prior -7.56%

Calls: -26.56%

Puts: +39.62%

Prior 7-Day Total $847.97M

Calls: $620.27M (73%)

Puts: $227.70M (27%)

Prior 7-Day Average $141.33M

Calls: $88.61M (73%)

Puts: $32.53M (27%)

Current vs Prior 7-Day Avg +30.86%

Calls: +18.22%

Puts: +146.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.79

Prior (07/14) 0.88

Current vs Prior -10.06%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +15.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 669,908

Calls: 318,900 (48%)

Puts: 351,008 (52%)

Prior (07/14) 291,461

Calls: 169,255 (58%)

Puts: 122,206 (42%)

Current vs Prior +129.84%

Prior 7-Day Total 1,813,711

Calls: 1,076,928 (59%)

Puts: 736,783 (41%)

Prior 7-Day Average 302,285

Calls: 179,488 (59%)

Puts: 122,797 (41%)

Current vs Prior 7-Day Avg +121.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.47% | 11.51%6.47% | 22.62%

Prior 6.87% | 11.40%6.87% | 22.10%

Current vs Prior -5.92% | +0.93%-5.92% | +2.32%

Prior 7-Day Avg 6.95% | 11.61%9.59% | 23.36%

Current vs 7-Day Avg -6.99% | -0.84%-32.57% | -3.17%

Prior 7-Day Eod 6.87% | 11.40%6.87% | 22.10%

Current vs 7-Day Eod -5.92% | +0.93%-5.92% | +2.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.52% | 7.22%

Calls: 10.80% | 6.67%

Puts: 12.24% | 7.78%

Prior 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs Prior +151.53% | +73.98%

Prior 7-Day Avg 4.58% | 4.15%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs 7-Day Avg +151.53% | +73.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Rising open interest (up 130%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 325 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	41.25	42.05	$41.65	1.9%	203	0.54	548
$390.00	Aug 21	45.90	47.15	$46.53	2.7%	46	0.58	506
$370.00	Aug 21	56.05	57.95	$57.00	3.3%	16	0.65	116
$360.00	Aug 21	61.50	63.70	$62.60	3.5%	10	0.69	156
$320.00	Aug 21	88.95	92.15	$90.55	3.5%	1	0.82	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	89.30	91.10	$90.20	2.0%	1	0.69	313
$460.00	Aug 21	81.70	83.65	$82.68	2.4%	10	0.66	228
$450.00	Aug 21	74.15	76.15	$75.15	2.7%	69	0.63	338
$430.00	Aug 21	60.75	62.40	$61.58	2.7%	37	0.56	277
$440.00	Aug 21	67.20	69.25	$68.22	3.0%	51	0.59	395

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	0.75	0.91	$0.83	19.3%	2.6K	0.06	3.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.86	1.05	$0.96	19.8%	638	0.06	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	76.50	79.65	$78.08	4.0%	4	0.99	286
$325.00	Jul 17	71.50	74.65	$73.08	4.3%	1	0.99	--
$322.50	Jul 17	74.00	77.10	$75.55	4.1%	1	0.98	--
$330.00	Jul 17	66.60	69.80	$68.20	4.7%	2	0.98	459
$337.50	Jul 17	59.25	62.40	$60.83	5.2%	1	0.96	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	61.00	64.25	$62.63	5.2%	175	1.00	372
$465.00	Jul 17	65.90	69.05	$67.47	4.7%	30	1.00	183
$467.50	Jul 17	68.45	71.60	$70.03	4.5%	144	1.00	153
$470.00	Jul 17	70.80	74.00	$72.40	4.4%	1	1.00	190
$472.50	Jul 17	73.40	77.05	$75.22	4.9%	43	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 62.8K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	0.75	0.91	$0.83	19.3%	2.6K	0.06	3.2K
$420.00	Jul 17	4.05	4.75	$4.40	15.9%	2.5K	0.26	1.5K
$450.00	Aug 21	23.20	24.55	$23.88	5.7%	1.7K	0.37	2.0K
$410.00	Jul 17	6.55	7.70	$7.13	16.1%	1.5K	0.36	699
$400.00	Jul 17	10.60	11.60	$11.10	9.0%	1.3K	0.49	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	15.60	17.00	$16.30	8.6%	2.7K	0.58	3.0K
$400.00	Jul 17	13.05	13.80	$13.43	5.6%	1.5K	0.51	2.2K
$370.00	Jul 17	2.90	3.40	$3.15	15.9%	1.4K	0.17	1.2K
$402.50	Jul 17	14.10	15.45	$14.77	9.1%	1.4K	0.54	2.5K
$390.00	Jul 17	8.20	9.35	$8.77	13.1%	1.3K	0.38	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 22.8%, max 49.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 21	126.9%	85.8%	48.0%	5	1.4K
$330.00	Jul 17	Aug 21	122.8%	85.0%	44.4%	6	639
$340.00	Jul 17	Aug 21	120.1%	84.6%	42.0%	11	340
$325.00	Jul 17	Aug 14	123.1%	87.8%	40.1%	2	--
$350.00	Jul 17	Aug 21	113.4%	83.6%	35.6%	45	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	126.9%	84.9%	49.4%	129	3.2K
$335.00	Jul 17	Aug 28	125.4%	84.6%	48.3%	42	49
$330.00	Jul 17	Aug 21	122.8%	85.0%	44.4%	284	1.7K
$325.00	Jul 17	Aug 28	123.1%	85.3%	44.3%	104	165
$340.00	Jul 17	Aug 28	120.1%	84.5%	42.1%	119	628

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 24.00, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$452.50	Jul 17	$0.11	$2.39	$0.11	21.73	$450.11
$440.00	$442.50	Jul 17	$0.12	$2.38	$0.12	19.83	$440.12
$442.50	$445.00	Jul 17	$0.17	$2.33	$0.17	13.71	$442.67
$445.00	$447.50	Jul 17	$0.17	$2.33	$0.17	13.71	$445.17
$472.50	$475.00	Jul 24	$0.19	$2.31	$0.19	12.16	$472.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$342.50	$340.00	Jul 17	$0.10	$2.40	$0.10	24.00	$342.40
$347.50	$345.00	Jul 17	$0.11	$2.39	$0.11	21.73	$347.39
$352.50	$350.00	Jul 17	$0.11	$2.39	$0.11	21.73	$352.39
$350.00	$347.50	Jul 17	$0.13	$2.37	$0.13	18.23	$349.87
$322.50	$320.00	Jul 17	$0.14	$2.36	$0.14	16.86	$322.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 452 found (best R:R 56.69, avg 2.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$337.50	Jul 17	$7.37	$7.37	$0.13	56.69	$337.37
$325.00	$330.00	Jul 17	$4.88	$4.88	$0.12	40.67	$329.88
$345.00	$350.00	Jul 17	$4.87	$4.87	$0.13	37.46	$349.87
$355.00	$360.00	Jul 17	$4.72	$4.72	$0.28	16.86	$359.72
$365.00	$367.50	Jul 17	$2.35	$2.35	$0.15	15.67	$367.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$452.50	Jul 24	$2.40	$2.40	$0.10	24.00	$452.60
$457.50	$455.00	Jul 17	$2.39	$2.39	$0.11	21.73	$455.11
$442.50	$440.00	Jul 24	$2.38	$2.38	$0.12	19.83	$440.12
$465.00	$462.50	Jul 17	$2.37	$2.37	$0.13	18.23	$462.63
$470.00	$467.50	Jul 17	$2.37	$2.37	$0.13	18.23	$467.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $6.82, cheapest $1.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 17	Jul 24	$1.95	123.1%	97.3%
$475.00	Jul 17	Jul 24	$2.71	110.0%	89.0%
$472.50	Jul 17	Jul 24	$2.85	110.4%	88.8%
$470.00	Jul 17	Jul 24	$3.01	110.9%	88.4%
$467.50	Jul 17	Jul 24	$3.29	107.7%	88.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$1.85	126.9%	97.0%
$322.50	Jul 17	Jul 24	$1.94	136.0%	97.3%
$325.00	Jul 17	Jul 24	$2.29	123.1%	97.3%
$327.50	Jul 17	Jul 24	$2.41	124.5%	96.3%
$330.00	Jul 17	Jul 24	$2.60	122.8%	95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 6.10% of stock, avg 16.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jul 17	$11.98	$12.25	$24.23	$373.27	$421.73	6.10%
$395.00	Jul 17	$13.43	$11.02	$24.45	$370.55	$419.45	6.16%
$400.00	Jul 17	$11.10	$13.43	$24.53	$375.47	$424.53	6.18%
$402.50	Jul 17	$10.03	$14.77	$24.80	$377.70	$427.30	6.25%
$392.50	Jul 17	$14.88	$10.00	$24.88	$367.62	$417.38	6.27%
$390.00	Jul 17	$16.33	$8.77	$25.10	$364.90	$415.10	6.32%
$405.00	Jul 17	$8.98	$16.30	$25.28	$379.72	$430.28	6.37%
$407.50	Jul 17	$7.80	$17.80	$25.60	$381.90	$433.10	6.45%
$387.50	Jul 17	$18.02	$7.75	$25.77	$361.73	$413.27	6.49%
$385.00	Jul 17	$19.60	$6.90	$26.50	$358.50	$411.50	6.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.75% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$387.50	Jul 17	$7.13	$7.75	$14.88	$372.62	$424.88
$407.50	$387.50	Jul 17	$7.80	$7.75	$15.55	$371.95	$423.05
$410.00	$390.00	Jul 17	$7.13	$8.77	$15.90	$374.10	$425.90
$407.50	$390.00	Jul 17	$7.80	$8.77	$16.57	$373.43	$424.07
$405.00	$387.50	Jul 17	$8.98	$7.75	$16.73	$370.77	$421.73
$410.00	$392.50	Jul 17	$7.13	$10.00	$17.13	$375.37	$427.13
$405.00	$390.00	Jul 17	$8.98	$8.77	$17.75	$372.25	$422.75
$402.50	$387.50	Jul 17	$10.03	$7.75	$17.78	$369.72	$420.28
$407.50	$392.50	Jul 17	$7.80	$10.00	$17.80	$374.70	$425.30
$410.00	$395.00	Jul 17	$7.13	$11.02	$18.15	$376.85	$428.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 99.00, avg credit $4.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/340	350/360	Aug 21	$9.90	$0.10	99.00	$330.10	$359.90
370/380	385/395	Aug 28	$9.75	$0.25	39.00	$370.25	$394.75
370/380	390/400	Aug 21	$9.68	$0.32	30.25	$370.32	$399.68
360/365	375/380	Jul 31	$4.82	$0.18	26.78	$360.18	$379.82
320/330	350/360	Aug 21	$9.63	$0.37	26.03	$320.37	$359.63
365/370	375/380	Jul 31	$4.76	$0.24	19.83	$365.24	$379.76
320/325	330/335	Jul 31	$4.75	$0.25	19.00	$320.25	$334.75
365/370	390/395	Aug 14	$4.75	$0.25	19.00	$365.25	$394.75
332/335	350/352	Jul 24	$2.37	$0.13	18.23	$332.63	$352.37
355/360	370/375	Aug 7	$4.72	$0.28	16.86	$355.28	$374.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Aug 7	$0.09	$4.91	54.56
$415.00	$417.50	$420.00	Jul 24	$0.05	$2.45	49.00
$432.50	$435.00	$437.50	Jul 24	$0.05	$2.45	49.00
$415.00	$420.00	$425.00	Aug 14	$0.11	$4.89	44.45
$425.00	$430.00	$435.00	Aug 28	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Aug 14	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Aug 7	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 31	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Jul 31	$0.07	$4.93	70.43
$360.00	$365.00	$370.00	Aug 14	$0.07	$4.93	70.43

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 $--, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$472.50	$475.00	1:2	Jul 17	-$0.18	$2.32
$470.00	$472.50	1:2	Jul 17	-$0.22	$2.28
$467.50	$470.00	1:2	Jul 17	-$0.34	$2.16
$457.50	$460.00	1:2	Jul 17	-$0.39	$2.11
$465.00	$467.50	1:2	Jul 17	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$322.50	$320.00	1:2	Jul 17	$0.00	$2.50
$332.50	$330.00	1:2	Jul 17	-$0.09	$2.41
$327.50	$325.00	1:2	Jul 17	-$0.11	$2.39
$330.00	$327.50	1:2	Jul 17	-$0.22	$2.28
$325.00	$322.50	1:2	Jul 17	-$0.38	$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 11.16%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$44.30	0.55	0.7%	11.16%	11.89%	16	1
$405.00	Aug 28	$42.10	0.53	2.0%	10.60%	12.59%	21	--
$400.00	Aug 21	$41.25	0.54	0.7%	10.39%	11.12%	203	548
$410.00	Aug 28	$39.95	0.52	3.2%	10.06%	13.31%	6	--
$415.00	Aug 28	$37.95	0.50	4.5%	9.56%	14.06%	7	--
$400.00	Aug 14	$36.55	0.54	0.7%	9.20%	9.93%	35	6
$410.00	Aug 21	$36.35	0.51	3.2%	9.15%	12.40%	90	184
$420.00	Aug 28	$36.00	0.48	5.8%	9.07%	14.83%	28	8
$405.00	Aug 14	$34.35	0.52	2.0%	8.65%	10.64%	18	18
$425.00	Aug 28	$34.10	0.47	7.0%	8.59%	15.61%	16	1

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 49,788

Total Puts 39,283

Put/Call Ratio 0.79

Net Difference 10,505

Prior's Put/Call Breakdown

Total Calls 42,234

Total Puts 37,051

Put/Call Ratio 0.88

Net Difference 5,183

Prior 7-Day Put/Call Summary

Total Calls 308,135

Total Puts 183,659

Average Put/Call Ratio 0.68

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