DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$391.38 -5.16%

$387.73 (-0.93%)🌙

as of 07/16 06:22 PM

(7/15 18:31) ◀

Thursday, July 16, 2026 (6:22pm)

▶ (7/17 18:24)

◀ 7/16 18:22 ▶

Option Volume

Detail

ℹ

Current (07/16) 60,629

Calls: 31,791 (52%)

Puts: 28,838 (48%)

Prior (07/15) 117,674

Calls: 67,218 (57%)

Puts: 50,456 (43%)

Current vs Prior -48.48%

Calls: -52.70% (Calls)

Puts: -42.85% (Puts)

Prior 7-Day Total 541,702

Calls: 329,704 (61%)

Puts: 211,998 (39%)

Prior 7-Day Average 90,283

Calls: 47,100 (61%)

Puts: 30,285 (39%)

Current vs Prior 7-Day Avg -32.85%

Calls: -32.50%

Puts: -4.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $128.70M

Calls: $55.85M (43%)

Puts: $72.85M (57%)

Prior (07/15) $231.54M

Calls: $157.16M (68%)

Puts: $74.38M (32%)

Current vs Prior -44.42%

Calls: -64.46%

Puts: -2.07%

Prior 7-Day Total $978.54M

Calls: $699.89M (72%)

Puts: $278.65M (28%)

Prior 7-Day Average $163.09M

Calls: $99.98M (72%)

Puts: $39.81M (28%)

Current vs Prior 7-Day Avg -21.09%

Calls: -44.14%

Puts: +83.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.91

Prior (07/15) 0.75

Current vs Prior +20.85%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +25.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 315,479

Calls: 187,680 (59%)

Puts: 127,799 (41%)

Prior (07/15) 367,787

Calls: 208,874 (57%)

Puts: 158,913 (43%)

Current vs Prior -14.22%

Prior 7-Day Total 1,897,009

Calls: 1,108,867 (58%)

Puts: 788,142 (42%)

Prior 7-Day Average 316,168

Calls: 184,811 (58%)

Puts: 131,357 (42%)

Current vs Prior 7-Day Avg -0.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.35% | 10.51%4.35% | 22.01%

Prior 6.21% | 11.28%6.21% | 22.58%

Current vs Prior -29.94% | -6.85%-29.94% | -2.51%

Prior 7-Day Avg 6.70% | 11.44%8.58% | 23.00%

Current vs 7-Day Avg -35.04% | -8.17%-49.29% | -4.31%

Prior 7-Day Eod 6.21% | 11.28%6.21% | 22.58%

Current vs 7-Day Eod -29.94% | -6.85%-29.94% | -2.51%

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

Below-average activity with volume down 48% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 219 of results (avg 6.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	56.90	58.05	$57.47	2.0%	2	0.67	156
$370.00	Aug 21	51.30	52.50	$51.90	2.3%	4	0.63	--
$370.00	Jul 24	31.50	32.40	$31.95	2.8%	1	0.69	--
$380.00	Aug 21	45.85	47.25	$46.55	3.0%	11	0.59	209
$400.00	Aug 21	36.80	37.95	$37.38	3.1%	193	0.52	595

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	70.30	71.25	$70.78	1.3%	17	0.62	383
$430.00	Aug 21	63.10	64.45	$63.78	2.1%	4	0.59	266
$410.00	Aug 21	50.05	51.30	$50.68	2.5%	197	0.52	277
$420.00	Aug 21	56.30	57.75	$57.03	2.5%	41	0.56	764
$400.00	Aug 21	44.15	45.30	$44.72	2.6%	143	0.48	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	0.65	0.77	$0.71	16.9%	2.5K	0.08	2.6K
$417.50	Jul 17	0.85	0.97	$0.91	13.2%	250	0.10	806

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	70.60	73.40	$72.00	3.9%	4	1.00	--
$330.00	Jul 17	60.25	63.45	$61.85	5.2%	4	1.00	458
$335.00	Jul 17	55.15	58.50	$56.83	5.9%	1	1.00	1
$340.00	Jul 17	50.60	53.50	$52.05	5.6%	2	1.00	209
$347.50	Jul 17	43.25	46.15	$44.70	6.5%	1	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	66.70	69.55	$68.13	4.2%	415	0.99	280
$465.00	Jul 17	71.70	74.55	$73.13	3.9%	253	0.99	--
$450.00	Jul 17	57.60	59.90	$58.75	3.9%	87	0.99	899
$452.50	Jul 17	59.20	61.95	$60.58	4.5%	7	0.99	164
$467.50	Jul 17	74.20	76.95	$75.58	3.6%	56	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 41.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	0.65	0.77	$0.71	16.9%	2.5K	0.08	2.6K
$425.00	Jul 17	0.38	0.52	$0.45	31.1%	1.6K	0.05	1.2K
$410.00	Jul 17	1.60	1.99	$1.80	21.7%	1.4K	0.18	1.1K
$450.00	Jul 17	0.05	0.12	$0.09	77.8%	1.3K	0.01	3.5K
$395.00	Jul 24	17.35	18.65	$18.00	7.2%	985	0.49	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	3.50	3.75	$3.63	6.9%	2.0K	0.28	1.2K
$405.00	Jul 17	15.55	17.80	$16.68	13.5%	1.2K	0.74	2.2K
$400.00	Jul 17	11.70	13.95	$12.83	17.5%	972	0.66	2.1K
$375.00	Jul 17	2.31	2.69	$2.50	15.2%	737	0.21	730
$385.00	Jul 17	4.95	5.35	$5.15	7.8%	571	0.37	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. 100 strikes (avg 34.7%, max 94.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 21	151.5%	84.4%	79.6%	6	1.1K
$467.50	Jul 17	Jul 24	155.3%	86.9%	78.7%	31	385
$462.50	Jul 17	Jul 31	151.6%	86.0%	76.2%	68	118
$465.00	Jul 17	Aug 28	139.6%	84.1%	66.0%	246	536
$457.50	Jul 17	Jul 24	141.8%	87.3%	62.5%	71	251

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	162.3%	83.4%	94.6%	17	91
$317.50	Jul 17	Jul 24	181.1%	93.3%	94.1%	54	144
$320.00	Jul 17	Aug 28	151.5%	83.9%	80.5%	146	3.3K
$322.50	Jul 17	Jul 24	155.3%	92.8%	67.4%	29	62
$457.50	Jul 17	Jul 31	141.8%	86.0%	64.8%	83	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 21.73, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$442.50	Jul 17	$0.11	$2.39	$0.11	21.73	$440.11
$445.00	$447.50	Jul 17	$0.12	$2.38	$0.12	19.83	$445.12
$457.50	$460.00	Jul 17	$0.12	$2.38	$0.12	19.83	$457.62
$450.00	$452.50	Jul 24	$0.15	$2.35	$0.15	15.67	$450.15
$422.50	$425.00	Jul 17	$0.16	$2.34	$0.16	14.63	$422.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$352.50	$350.00	Jul 17	$0.11	$2.39	$0.11	21.73	$352.39
$355.00	$352.50	Jul 17	$0.12	$2.38	$0.12	19.83	$354.88
$360.00	$357.50	Jul 17	$0.12	$2.38	$0.12	19.83	$359.88
$337.50	$335.00	Jul 17	$0.13	$2.37	$0.13	18.23	$337.37
$317.50	$315.00	Jul 24	$0.13	$2.37	$0.13	18.23	$317.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 49.00, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$347.50	Jul 17	$7.35	$7.35	$0.15	49.00	$347.35
$350.00	$360.00	Jul 17	$9.68	$9.68	$0.32	30.25	$359.68
$335.00	$340.00	Jul 17	$4.78	$4.78	$0.22	21.73	$339.78
$372.50	$375.00	Jul 17	$2.33	$2.33	$0.17	13.71	$374.83
$340.00	$342.50	Jul 24	$2.30	$2.30	$0.20	11.50	$342.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$440.00	Jul 17	$4.77	$4.77	$0.23	20.74	$440.23
$432.50	$430.00	Jul 17	$2.37	$2.37	$0.13	18.23	$430.13
$465.00	$457.50	Jul 24	$7.00	$7.00	$0.50	14.00	$458.00
$422.50	$420.00	Jul 31	$2.33	$2.33	$0.17	13.71	$420.17
$420.00	$417.50	Jul 17	$2.32	$2.32	$0.18	12.89	$417.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $7.34, cheapest $1.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$1.30	151.5%	93.4%
$467.50	Jul 17	Jul 24	$1.85	155.3%	86.9%
$465.00	Jul 17	Jul 24	$2.10	139.6%	86.9%
$462.50	Jul 17	Jul 24	$2.17	151.6%	86.6%
$460.00	Jul 17	Jul 24	$2.55	123.2%	86.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 17	Jul 24	$1.24	162.3%	94.1%
$317.50	Jul 17	Jul 24	$1.28	181.1%	93.3%
$320.00	Jul 17	Jul 24	$1.56	151.5%	93.4%
$322.50	Jul 17	Jul 24	$1.71	155.3%	92.8%
$325.00	Jul 17	Jul 24	$1.95	133.1%	92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 3.93% of stock, avg 14.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 17	$6.98	$8.40	$15.38	$377.12	$407.88	3.93%
$390.00	Jul 17	$8.63	$7.18	$15.81	$374.19	$405.81	4.04%
$395.00	Jul 17	$6.25	$9.73	$15.98	$379.02	$410.98	4.08%
$387.50	Jul 17	$10.10	$6.07	$16.17	$371.33	$403.67	4.13%
$385.00	Jul 17	$11.40	$5.15	$16.55	$368.45	$401.55	4.23%
$397.50	Jul 17	$5.20	$11.60	$16.80	$380.70	$414.30	4.29%
$400.00	Jul 17	$4.30	$12.83	$17.13	$382.87	$417.13	4.38%
$382.50	Jul 17	$13.25	$4.20	$17.45	$365.05	$399.95	4.46%
$402.50	Jul 17	$3.34	$14.80	$18.14	$384.36	$420.64	4.63%
$380.00	Jul 17	$14.60	$3.63	$18.23	$361.77	$398.23	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.78% of stock, avg 12.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Jul 17	$3.34	$3.63	$6.97	$373.03	$409.47
$402.50	$382.50	Jul 17	$3.34	$4.20	$7.54	$374.96	$410.04
$400.00	$380.00	Jul 17	$4.30	$3.63	$7.93	$372.07	$407.93
$400.00	$382.50	Jul 17	$4.30	$4.20	$8.50	$374.00	$408.50
$402.50	$385.00	Jul 17	$3.34	$5.15	$8.49	$376.51	$410.99
$397.50	$380.00	Jul 17	$5.20	$3.63	$8.83	$371.17	$406.33
$397.50	$382.50	Jul 17	$5.20	$4.20	$9.40	$373.10	$406.90
$402.50	$387.50	Jul 17	$3.34	$6.07	$9.41	$378.09	$411.91
$400.00	$385.00	Jul 17	$4.30	$5.15	$9.45	$375.55	$409.45
$395.00	$380.00	Jul 17	$6.25	$3.63	$9.88	$370.12	$404.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 51.63, avg credit $5.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/338	350/360	Jul 17	$9.81	$0.19	51.63	$327.69	$359.81
330/340	350/360	Aug 21	$9.66	$0.34	28.41	$330.34	$359.66
335/338	362/365	Jul 17	$2.38	$0.12	19.83	$335.12	$364.88
315/318	368/370	Jul 24	$2.38	$0.12	19.83	$315.12	$369.88
352/355	362/365	Jul 17	$2.37	$0.13	18.23	$352.63	$364.87
358/360	362/365	Jul 17	$2.37	$0.13	18.23	$357.63	$364.87
360/370	380/390	Aug 21	$9.47	$0.53	17.87	$360.53	$389.47
400/410	420/430	Aug 21	$9.46	$0.54	17.52	$400.54	$429.46
350/352	362/365	Jul 17	$2.36	$0.14	16.86	$350.14	$364.86
360/362	365/368	Jul 17	$2.36	$0.14	16.86	$360.14	$367.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Aug 14	$0.06	$4.94	82.33
$405.00	$410.00	$415.00	Aug 14	$0.09	$4.91	54.56
$420.00	$422.50	$425.00	Jul 24	$0.05	$2.45	49.00
$410.00	$415.00	$420.00	Aug 14	$0.11	$4.89	44.45
$360.00	$370.00	$380.00	Aug 21	$0.22	$9.78	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Jul 31	$0.06	$4.94	82.33
$370.00	$380.00	$390.00	Aug 21	$0.12	$9.88	82.33
$340.00	$350.00	$360.00	Aug 21	$0.15	$9.85	65.67
$347.50	$350.00	$352.50	Jul 17	$0.05	$2.45	49.00
$322.50	$325.00	$327.50	Jul 24	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-21.23, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$390.00	1:2	Aug 28	-$21.23	$23.77
$360.00	$385.00	1:2	Jul 31	-$14.80	$10.20
$350.00	$380.00	1:2	Aug 7	-$20.51	$9.49
$432.50	$435.00	1:2	Jul 17	-$0.03	$2.47
$427.50	$430.00	1:2	Jul 17	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Jul 31	-$5.40	$4.60
$335.00	$325.00	1:2	Aug 7	-$6.08	$3.92
$330.00	$320.00	1:2	Aug 14	-$6.13	$3.87
$332.50	$330.00	1:2	Jul 17	-$0.01	$2.49
$322.50	$320.00	1:2	Jul 17	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 10.68%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 28	$41.80	0.55	0.9%	10.68%	11.61%	1	--
$400.00	Aug 28	$40.30	0.53	2.2%	10.30%	12.50%	34	23
$405.00	Aug 28	$38.10	0.51	3.5%	9.73%	13.21%	3	21
$400.00	Aug 21	$36.80	0.52	2.2%	9.40%	11.61%	193	595
$410.00	Aug 28	$35.70	0.49	4.8%	9.12%	13.88%	1	--
$395.00	Aug 14	$34.40	0.53	0.9%	8.79%	9.71%	12	4
$410.00	Aug 21	$32.60	0.48	4.8%	8.33%	13.09%	126	231
$400.00	Aug 14	$32.25	0.51	2.2%	8.24%	10.44%	19	28
$420.00	Aug 28	$31.95	0.46	7.3%	8.16%	15.48%	22	25
$405.00	Aug 14	$30.40	0.49	3.5%	7.77%	11.25%	5	37

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 31,791

Total Puts 28,838

Put/Call Ratio 0.91

Net Difference 2,953

Prior's Put/Call Breakdown

Total Calls 67,218

Total Puts 50,456

Put/Call Ratio 0.75

Net Difference 16,762

Prior 7-Day Put/Call Summary

Total Calls 329,704

Total Puts 211,998

Average Put/Call Ratio 0.73

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