DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$412.68 -9.80%

$409.01 (-0.89%)🌙

as of 07/15 06:31 PM

(7/15 13:28) ◀

Wednesday, July 15, 2026 (6:31pm)

▶ (7/16 18:22)

◀ 7/15 18:31 ▶

Option Volume

Detail

ℹ

Current (07/15) 117,674

Calls: 67,218 (57%)

Puts: 50,456 (43%)

Prior (07/14) 79,285

Calls: 42,234 (53%)

Puts: 37,051 (47%)

Current vs Prior +48.42%

Calls: +59.16% (Calls)

Puts: +36.18% (Puts)

Prior 7-Day Total 580,865

Calls: 357,923 (62%)

Puts: 222,942 (38%)

Prior 7-Day Average 82,980

Calls: 51,131 (62%)

Puts: 31,848 (38%)

Current vs Prior 7-Day Avg +41.81%

Calls: +31.46%

Puts: +58.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $231.54M

Calls: $157.16M (68%)

Puts: $74.38M (32%)

Prior (07/14) $200.06M

Calls: $142.64M (71%)

Puts: $57.42M (29%)

Current vs Prior +15.74%

Calls: +10.18%

Puts: +29.54%

Prior 7-Day Total $1.03B

Calls: $725.02M (70%)

Puts: $307.88M (30%)

Prior 7-Day Average $147.56M

Calls: $103.57M (70%)

Puts: $43.98M (30%)

Current vs Prior 7-Day Avg +56.92%

Calls: +51.74%

Puts: +69.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.75

Prior (07/14) 0.88

Current vs Prior -14.44%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +7.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 367,787

Calls: 208,874 (57%)

Puts: 158,913 (43%)

Prior (07/14) 291,461

Calls: 169,255 (58%)

Puts: 122,206 (42%)

Current vs Prior +26.19%

Prior 7-Day Total 2,483,619

Calls: 1,395,828 (56%)

Puts: 1,087,791 (44%)

Prior 7-Day Average 354,802

Calls: 199,404 (56%)

Puts: 155,398 (44%)

Current vs Prior 7-Day Avg +3.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.21% | 11.28%6.21% | 22.58%

Prior 6.87% | 11.40%6.87% | 22.10%

Current vs Prior -9.65% | -1.07%-9.65% | +2.15%

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

Current vs 7-Day Avg -10.67% | -2.81%-35.24% | -3.33%

Prior 7-Day Eod 6.47% | 11.51%6.87% | 22.10%

Current vs 7-Day Eod -3.96% | -1.99%-9.65% | +2.15%

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 5.57% | 4.59%

Calls: 2.79% | 4.60%

Puts: 6.38% | 3.71%

Current vs 7-Day Avg -17.79% | -9.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($157.16M). Dollar volume significantly above 7-day average (57% higher). Rising open interest (up 26%) 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 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 275 of results (avg 6.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	79.90	82.40	$81.15	3.1%	23	0.77	464
$430.00	Aug 21	36.55	37.90	$37.22	3.6%	268	0.49	463
$390.00	Aug 21	55.10	57.25	$56.18	3.8%	53	0.63	506
$380.00	Jul 17	34.10	35.50	$34.80	4.0%	64	0.86	246
$360.00	Aug 21	72.65	75.65	$74.15	4.0%	15	0.73	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	78.70	80.60	$79.65	2.4%	1	0.64	313
$480.00	Jul 31	75.05	77.25	$76.15	2.9%	1	0.77	--
$480.00	Aug 28	89.30	91.95	$90.63	2.9%	2	0.64	--
$480.00	Aug 21	85.50	88.10	$86.80	3.0%	6	0.67	82
$460.00	Aug 21	71.35	73.55	$72.45	3.0%	10	0.61	228

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. 216 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Jul 17	73.40	76.95	$75.18	4.7%	1	0.99	--
$340.00	Jul 17	70.70	74.45	$72.58	5.2%	6	0.98	--
$342.50	Jul 17	68.50	72.00	$70.25	5.0%	1	0.98	--
$350.00	Jul 17	61.65	64.70	$63.18	4.8%	54	0.97	1.1K
$352.50	Jul 17	58.75	62.20	$60.48	5.7%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Jul 17	58.80	62.05	$60.43	5.4%	43	1.00	54
$477.50	Jul 17	63.55	66.65	$65.10	4.8%	2	1.00	195
$480.00	Jul 17	66.15	69.60	$67.88	5.1%	13	1.00	88
$482.50	Jul 17	68.60	71.85	$70.22	4.6%	5	1.00	10
$485.00	Jul 17	71.05	74.30	$72.68	4.5%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 86.4K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	8.65	9.50	$9.07	9.4%	3.5K	0.42	1.5K
$450.00	Jul 17	1.78	2.00	$1.89	11.6%	3.5K	0.13	3.2K
$410.00	Jul 17	12.90	14.55	$13.73	12.0%	3.4K	0.55	699
$425.00	Jul 17	6.85	7.95	$7.40	14.9%	2.3K	0.36	412
$400.00	Jul 17	18.30	20.60	$19.45	11.8%	2.0K	0.67	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	8.05	9.40	$8.73	15.5%	3.7K	0.39	3.0K
$402.50	Jul 17	6.90	8.40	$7.65	19.6%	2.2K	0.35	2.5K
$400.00	Jul 17	6.20	7.75	$6.98	22.2%	1.9K	0.33	2.2K
$370.00	Jul 17	1.16	1.39	$1.27	18.1%	1.9K	0.08	1.2K
$380.00	Jul 17	2.12	2.50	$2.31	16.5%	1.6K	0.14	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 24.2%, max 54.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	129.1%	85.8%	50.5%	18	131
$350.00	Jul 17	Aug 21	120.0%	85.6%	40.3%	77	1.6K
$360.00	Jul 17	Aug 28	115.9%	83.9%	38.1%	39	93
$370.00	Jul 17	Aug 28	111.3%	83.6%	33.1%	89	542
$492.50	Jul 17	Jul 24	116.3%	88.4%	31.6%	268	150

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 17	Aug 28	130.6%	84.9%	54.0%	56	49
$340.00	Jul 17	Aug 28	129.1%	84.3%	53.2%	148	628
$350.00	Jul 17	Aug 28	120.0%	83.9%	43.1%	769	2.3K
$345.00	Jul 17	Aug 28	119.2%	84.2%	41.5%	457	416
$355.00	Jul 17	Aug 28	118.3%	84.1%	40.7%	409	248

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 24.00, avg 2.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$492.50	$495.00	Jul 17	$0.13	$2.37	$0.13	18.23	$492.63
$460.00	$462.50	Jul 17	$0.15	$2.35	$0.15	15.67	$460.15
$452.50	$455.00	Jul 17	$0.17	$2.33	$0.17	13.71	$452.67
$470.00	$472.50	Jul 17	$0.19	$2.31	$0.19	12.16	$470.19
$450.00	$452.50	Jul 17	$0.20	$2.30	$0.20	11.50	$450.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Jul 17	$0.10	$2.40	$0.10	24.00	$362.40
$365.00	$362.50	Jul 17	$0.13	$2.37	$0.13	18.23	$364.87
$367.50	$365.00	Jul 17	$0.13	$2.37	$0.13	18.23	$367.37
$337.50	$335.00	Jul 24	$0.13	$2.37	$0.13	18.23	$337.37
$370.00	$367.50	Jul 17	$0.20	$2.30	$0.20	11.50	$369.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 449 found (best R:R 24.00, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$372.50	Jul 17	$2.40	$2.40	$0.10	24.00	$372.40
$342.50	$350.00	Jul 17	$7.07	$7.07	$0.43	16.44	$349.57
$340.00	$342.50	Jul 17	$2.33	$2.33	$0.17	13.71	$342.33
$377.50	$380.00	Jul 17	$2.33	$2.33	$0.17	13.71	$379.83
$360.00	$365.00	Jul 24	$4.57	$4.57	$0.43	10.63	$364.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$482.50	$480.00	Jul 17	$2.34	$2.34	$0.16	14.63	$480.16
$440.00	$437.50	Jul 17	$2.33	$2.33	$0.17	13.71	$437.67
$475.00	$470.00	Jul 24	$4.65	$4.65	$0.35	13.29	$470.35
$430.00	$427.50	Jul 17	$2.32	$2.32	$0.18	12.89	$427.68
$460.00	$457.50	Jul 17	$2.32	$2.32	$0.18	12.89	$457.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $7.03, cheapest $1.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Jul 24	$2.37	129.1%	95.4%
$350.00	Jul 17	Jul 24	$2.54	120.0%	94.3%
$495.00	Jul 17	Jul 24	$2.59	107.2%	88.5%
$492.50	Jul 17	Jul 24	$2.66	116.3%	88.4%
$490.00	Jul 17	Jul 24	$2.96	105.6%	88.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Jul 17	Jul 24	$1.70	130.0%	95.3%
$335.00	Jul 17	Jul 24	$1.97	130.6%	96.3%
$337.50	Jul 17	Jul 24	$2.09	127.1%	95.0%
$340.00	Jul 17	Jul 24	$2.32	129.1%	95.4%
$342.50	Jul 17	Jul 24	$2.57	128.2%	95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 5.89% of stock, avg 15.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 17	$12.33	$11.98	$24.31	$388.19	$436.81	5.89%
$407.50	Jul 17	$14.80	$9.68	$24.48	$383.02	$431.98	5.93%
$415.00	Jul 17	$11.23	$13.30	$24.53	$390.47	$439.53	5.94%
$410.00	Jul 17	$13.73	$10.88	$24.61	$385.39	$434.61	5.96%
$405.00	Jul 17	$16.08	$8.73	$24.81	$380.19	$429.81	6.01%
$417.50	Jul 17	$10.20	$14.63	$24.83	$392.67	$442.33	6.02%
$420.00	Jul 17	$9.07	$16.05	$25.12	$394.88	$445.12	6.09%
$402.50	Jul 17	$18.10	$7.65	$25.75	$376.75	$428.25	6.24%
$422.50	Jul 17	$8.23	$17.55	$25.78	$396.72	$448.28	6.25%
$400.00	Jul 17	$19.45	$6.98	$26.43	$373.57	$426.43	6.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.65% of stock, avg 13.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$402.50	Jul 17	$7.40	$7.65	$15.05	$387.45	$440.05
$422.50	$402.50	Jul 17	$8.23	$7.65	$15.88	$386.62	$438.38
$425.00	$405.00	Jul 17	$7.40	$8.73	$16.13	$388.87	$441.13
$420.00	$402.50	Jul 17	$9.07	$7.65	$16.72	$385.78	$436.72
$422.50	$405.00	Jul 17	$8.23	$8.73	$16.96	$388.04	$439.46
$425.00	$407.50	Jul 17	$7.40	$9.68	$17.08	$390.42	$442.08
$420.00	$405.00	Jul 17	$9.07	$8.73	$17.80	$387.20	$437.80
$417.50	$402.50	Jul 17	$10.20	$7.65	$17.85	$384.65	$435.35
$422.50	$407.50	Jul 17	$8.23	$9.68	$17.91	$389.59	$440.41
$425.00	$410.00	Jul 17	$7.40	$10.88	$18.28	$391.72	$443.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 44.45, avg credit $4.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	395/400	Jul 31	$4.89	$0.11	44.45	$380.11	$399.89
340/350	360/370	Aug 21	$9.77	$0.23	42.48	$340.23	$369.77
332/335	360/365	Jul 24	$4.88	$0.12	40.67	$330.12	$364.88
380/385	390/395	Jul 31	$4.88	$0.12	40.67	$380.12	$394.88
338/340	360/365	Jul 24	$4.87	$0.13	37.46	$335.13	$364.87
348/350	360/365	Jul 24	$4.87	$0.13	37.46	$345.13	$364.87
350/352	360/365	Jul 24	$4.87	$0.13	37.46	$347.63	$364.87
340/342	360/365	Jul 24	$4.86	$0.14	34.71	$337.64	$364.86
365/370	380/385	Aug 7	$4.86	$0.14	34.71	$365.14	$384.86
342/345	360/365	Jul 24	$4.82	$0.18	26.78	$340.18	$364.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 7	$0.06	$4.94	82.33
$350.00	$360.00	$370.00	Aug 21	$0.15	$9.85	65.67
$460.00	$470.00	$480.00	Aug 21	$0.15	$9.85	65.67
$425.00	$430.00	$435.00	Aug 7	$0.09	$4.91	54.56
$395.00	$400.00	$405.00	Aug 28	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.05	$9.95	199.00
$350.00	$360.00	$370.00	Aug 21	$0.10	$9.90	99.00
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$380.00	$385.00	$390.00	Jul 31	$0.08	$4.92	61.50
$365.00	$370.00	$375.00	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. 49 found (best net $-0.08, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$487.50	$490.00	1:2	Jul 17	-$0.08	$2.42
$470.00	$472.50	1:2	Jul 17	-$0.20	$2.30
$485.00	$487.50	1:2	Jul 17	-$0.20	$2.30
$482.50	$485.00	1:2	Jul 17	-$0.21	$2.29
$477.50	$480.00	1:2	Jul 17	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$332.50	1:2	Jul 17	-$0.09	$2.41
$340.00	$337.50	1:2	Jul 17	-$0.11	$2.39
$347.50	$345.00	1:2	Jul 17	-$0.14	$2.36
$337.50	$335.00	1:2	Jul 17	-$0.16	$2.34
$342.50	$340.00	1:2	Jul 17	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 11.20%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 28	$46.20	0.55	0.6%	11.20%	11.76%	12	--
$420.00	Aug 28	$44.00	0.53	1.8%	10.66%	12.44%	32	8
$425.00	Aug 28	$41.80	0.52	3.0%	10.13%	13.11%	24	1
$430.00	Aug 28	$39.80	0.50	4.2%	9.64%	13.84%	5	--
$420.00	Aug 21	$39.65	0.53	1.8%	9.61%	11.38%	175	709
$435.00	Aug 28	$37.65	0.49	5.4%	9.12%	14.53%	4	--
$415.00	Aug 14	$37.60	0.54	0.6%	9.11%	9.67%	5	3
$430.00	Aug 21	$36.55	0.49	4.2%	8.86%	13.05%	268	463
$440.00	Aug 28	$36.10	0.47	6.6%	8.75%	15.37%	21	37
$420.00	Aug 14	$35.70	0.52	1.8%	8.65%	10.42%	13	8

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 67,218

Total Puts 50,456

Put/Call Ratio 0.75

Net Difference 16,762

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 357,923

Total Puts 222,942

Average Put/Call Ratio 0.70

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