DELL - Options Database

DELL

DELL TECHNOLOGIES IN C

$396.34 +1.27%

$396.10 (-0.06%)🌙

as of 07/17 06:24 PM

(7/16 18:22) ◀

Friday, July 17, 2026 (6:24pm)

▶

◀ 7/17 18:24

Option Volume

Detail

ℹ

Current (07/17) 118,237

Calls: 55,809 (47%)

Puts: 62,428 (53%)

Prior (07/16) 60,629

Calls: 31,791 (52%)

Puts: 28,838 (48%)

Current vs Prior +95.02%

Calls: +75.55% (Calls)

Puts: +116.48% (Puts)

Prior 7-Day Total 602,331

Calls: 361,495 (60%)

Puts: 240,836 (40%)

Prior 7-Day Average 86,047

Calls: 51,642 (60%)

Puts: 34,405 (40%)

Current vs Prior 7-Day Avg +37.41%

Calls: +8.07%

Puts: +81.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $103.69M

Calls: $65.27M (63%)

Puts: $38.41M (37%)

Prior (07/16) $128.70M

Calls: $55.85M (43%)

Puts: $72.85M (57%)

Current vs Prior -19.43%

Calls: +16.87%

Puts: -47.27%

Prior 7-Day Total $1.11B

Calls: $755.74M (68%)

Puts: $351.50M (32%)

Prior 7-Day Average $158.18M

Calls: $107.96M (68%)

Puts: $50.21M (32%)

Current vs Prior 7-Day Avg -34.45%

Calls: -39.54%

Puts: -23.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.12

Prior (07/16) 0.91

Current vs Prior +23.31%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +48.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 340,178

Calls: 209,770 (62%)

Puts: 130,408 (38%)

Prior (07/16) 315,479

Calls: 187,680 (59%)

Puts: 127,799 (41%)

Current vs Prior +7.83%

Prior 7-Day Total 2,212,488

Calls: 1,296,547 (59%)

Puts: 915,941 (41%)

Prior 7-Day Average 316,069

Calls: 185,221 (59%)

Puts: 130,848 (41%)

Current vs Prior 7-Day Avg +7.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.19% | 9.92%1.19% | 22.05%

Prior 4.35% | 10.51%4.35% | 22.01%

Current vs Prior +128.06% | +30.99%-72.69% | +0.19%

Prior 7-Day Avg 6.36% | 11.31%7.98% | 22.86%

Current vs 7-Day Avg +55.95% | +21.71%-85.10% | -3.54%

Prior 7-Day Eod 4.35% | 10.51%4.35% | 22.01%

Current vs 7-Day Eod +128.06% | +30.99%-72.69% | +0.19%

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 63% call dollar volume ($65.27M). Above-average activity with volume up 95% vs prior. Slightly bearish P/C ratio of 1.12. Call-heavy open interest (209,770 calls vs 130,408 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

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 235 of results (avg 6.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	76.00	77.85	$76.93	2.4%	4	1.00	285
$400.00	Aug 21	39.50	40.50	$40.00	2.5%	187	0.54	577
$395.00	Aug 7	33.00	34.00	$33.50	3.0%	8	0.55	7
$320.00	Jul 24	76.50	78.85	$77.68	3.0%	2	0.93	6
$362.50	Jul 31	46.40	48.00	$47.20	3.4%	1	0.73	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 31	23.15	23.70	$23.42	2.3%	112	0.42	507
$470.00	Aug 21	87.75	89.90	$88.83	2.4%	3	0.70	313
$460.00	Jul 31	69.35	71.25	$70.30	2.7%	3	0.79	50
$440.00	Aug 21	65.65	67.60	$66.63	2.9%	4	0.60	384
$460.00	Aug 21	80.10	82.70	$81.40	3.2%	5	0.67	227

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	0.05	0.06	$0.06	16.7%	2.9K	0.02	1.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	65.80	68.40	$67.10	3.9%	5	1.00	--
$320.00	Jul 17	76.00	77.85	$76.93	2.4%	4	1.00	285
$340.00	Jul 17	55.60	58.40	$57.00	4.9%	3	1.00	--
$350.00	Jul 17	45.95	48.40	$47.18	5.2%	21	1.00	1.1K
$360.00	Jul 17	35.45	38.40	$36.92	8.0%	23	1.00	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	3.00	3.90	$3.45	26.1%	3.0K	1.00	2.0K
$402.50	Jul 17	4.10	7.15	$5.63	54.2%	1.7K	1.00	1.5K
$405.00	Jul 17	6.60	9.30	$7.95	34.0%	1.8K	1.00	1.8K
$407.50	Jul 17	9.10	11.50	$10.30	23.3%	407	1.00	180
$410.00	Jul 17	12.00	14.35	$13.18	17.8%	685	1.00	761

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 101.6K, top 14.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	0.06	0.30	$0.18	133.3%	14.7K	0.13	1.9K
$405.00	Jul 17	0.01	0.21	$0.11	181.8%	3.4K	0.05	614
$410.00	Jul 17	0.05	0.06	$0.06	16.7%	2.9K	0.02	1.7K
$402.50	Jul 17	0.01	0.42	$0.22	186.4%	1.5K	0.10	307
$390.00	Jul 17	5.65	7.85	$6.75	32.6%	1.4K	0.98	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 17	0.35	0.56	$0.46	45.7%	7.0K	0.26	556
$360.00	Jul 17	0.00	0.01	$0.01	100.0%	6.5K	0.00	1.5K
$375.00	Jul 17	0.00	0.01	$0.01	100.0%	6.1K	0.00	985
$380.00	Jul 17	0.00	0.01	$0.01	100.0%	3.2K	0.00	2.2K
$400.00	Jul 17	3.00	3.90	$3.45	26.1%	3.0K	1.00	2.0K

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 441.6%, max 1335.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 21	987.5%	86.8%	1037.5%	34	1.4K
$462.50	Jul 17	Jul 24	838.2%	86.7%	867.1%	59	201
$330.00	Jul 17	Aug 21	779.3%	85.8%	808.3%	8	--
$475.00	Jul 17	Aug 28	749.6%	83.6%	796.4%	43	523
$457.50	Jul 17	Jul 31	737.2%	85.7%	760.3%	62	206

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 17	Aug 28	1228.3%	85.6%	1335.6%	203	279
$322.50	Jul 17	Jul 24	1269.6%	95.6%	1227.7%	8	64
$335.00	Jul 17	Aug 28	1064.3%	85.0%	1152.0%	29	91
$332.50	Jul 17	Jul 31	1105.1%	91.7%	1104.5%	12	--
$320.00	Jul 17	Aug 28	987.5%	85.9%	1049.0%	172	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 24.00, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$427.50	$430.00	Jul 17	$0.10	$2.40	$0.10	24.00	$427.60
$402.50	$405.00	Jul 17	$0.11	$2.39	$0.11	21.73	$402.61
$460.00	$462.50	Jul 24	$0.13	$2.37	$0.13	18.23	$460.13
$472.50	$475.00	Jul 24	$0.15	$2.35	$0.15	15.67	$472.65
$470.00	$472.50	Jul 24	$0.16	$2.34	$0.16	14.63	$470.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$322.50	Jul 24	$0.12	$2.38	$0.12	19.83	$324.88
$330.00	$327.50	Jul 31	$0.13	$2.37	$0.13	18.23	$329.87
$322.50	$320.00	Jul 17	$0.17	$2.33	$0.17	13.71	$322.33
$357.50	$355.00	Jul 17	$0.17	$2.33	$0.17	13.71	$357.33
$327.50	$325.00	Jul 24	$0.17	$2.33	$0.17	13.71	$327.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 57.82, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 17	$9.83	$9.83	$0.17	57.82	$329.83
$345.00	$350.00	Jul 17	$4.90	$4.90	$0.10	49.00	$349.90
$370.00	$372.50	Jul 17	$2.38	$2.38	$0.12	19.83	$372.38
$360.00	$362.50	Jul 17	$2.34	$2.34	$0.16	14.63	$362.34
$330.00	$335.00	Jul 24	$4.68	$4.68	$0.32	14.62	$334.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 17	$4.82	$4.82	$0.18	26.78	$435.18
$475.00	$465.00	Jul 24	$9.42	$9.42	$0.58	16.24	$465.58
$407.50	$405.00	Jul 17	$2.35	$2.35	$0.15	15.67	$405.15
$420.00	$417.50	Jul 17	$2.35	$2.35	$0.15	15.67	$417.65
$425.00	$422.50	Jul 17	$2.33	$2.33	$0.17	13.71	$422.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $8.05, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$0.75	987.5%	97.4%
$330.00	Jul 17	Jul 24	$1.43	779.3%	95.2%
$475.00	Jul 17	Jul 24	$1.44	749.6%	86.8%
$472.50	Jul 17	Jul 24	$1.59	729.4%	86.7%
$470.00	Jul 17	Jul 24	$1.75	709.1%	86.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 17	Jul 24	$0.82	1048.3%	94.4%
$322.50	Jul 17	Jul 24	$1.00	1269.6%	95.6%
$320.00	Jul 17	Jul 24	$1.11	987.5%	97.4%
$325.00	Jul 17	Jul 24	$1.12	1228.3%	94.7%
$327.50	Jul 17	Jul 24	$1.44	967.3%	94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.70% of stock, avg 14.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jul 17	$1.08	$1.70	$2.78	$394.72	$400.28	0.70%
$395.00	Jul 17	$3.01	$0.46	$3.47	$391.53	$398.47	0.88%
$400.00	Jul 17	$0.18	$3.45	$3.63	$396.37	$403.63	0.92%
$392.50	Jul 17	$4.83	$0.11	$4.94	$387.56	$397.44	1.25%
$402.50	Jul 17	$0.22	$5.63	$5.85	$396.65	$408.35	1.48%
$390.00	Jul 17	$6.75	$0.03	$6.78	$383.22	$396.78	1.71%
$405.00	Jul 17	$0.11	$7.95	$8.06	$396.94	$413.06	2.03%
$387.50	Jul 17	$9.27	$0.06	$9.33	$378.17	$396.83	2.35%
$407.50	Jul 17	$0.11	$10.30	$10.41	$397.09	$417.91	2.63%
$385.00	Jul 17	$12.03	$0.01	$12.04	$372.96	$397.04	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.06% of stock, avg 13.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$392.50	Jul 17	$0.11	$0.11	$0.22	$392.28	$405.22
$400.00	$392.50	Jul 17	$0.18	$0.11	$0.29	$392.21	$400.29
$402.50	$392.50	Jul 17	$0.22	$0.11	$0.33	$392.17	$402.83
$405.00	$395.00	Jul 17	$0.11	$0.46	$0.57	$394.43	$405.57
$400.00	$395.00	Jul 17	$0.18	$0.46	$0.64	$394.36	$400.64
$402.50	$395.00	Jul 17	$0.22	$0.46	$0.68	$394.32	$403.18
$397.50	$392.50	Jul 17	$1.08	$0.11	$1.19	$391.31	$398.69
$397.50	$395.00	Jul 17	$1.08	$0.46	$1.54	$393.46	$399.04
$410.00	$387.50	Jul 24	$13.25	$14.73	$27.98	$359.52	$437.98
$410.00	$390.00	Jul 24	$13.25	$15.63	$28.88	$361.12	$438.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 49.00, avg credit $4.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	390/395	Aug 14	$4.90	$0.10	49.00	$370.10	$394.90
340/350	360/370	Aug 21	$9.78	$0.22	44.45	$340.22	$369.78
365/370	390/395	Aug 14	$4.87	$0.13	37.46	$365.13	$394.87
325/328	330/335	Jul 24	$4.85	$0.15	32.33	$322.65	$334.85
322/325	330/335	Jul 24	$4.80	$0.20	24.00	$320.20	$334.80
325/330	355/360	Aug 7	$4.80	$0.20	24.00	$325.20	$359.80
350/355	375/380	Aug 28	$4.80	$0.20	24.00	$350.20	$379.80
370/375	390/395	Aug 7	$4.78	$0.22	21.73	$370.22	$394.78
345/350	375/380	Aug 28	$4.78	$0.22	21.73	$345.22	$379.78
360/365	370/375	Aug 28	$4.78	$0.22	21.73	$360.22	$374.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 192 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00
$455.00	$460.00	$465.00	Aug 28	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 28	$0.05	$4.95	99.00
$350.00	$360.00	$370.00	Aug 21	$0.14	$9.86	70.43
$445.00	$450.00	$455.00	Aug 28	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$400.00	$410.00	Aug 21	$0.09	$9.91	110.11
$415.00	$420.00	$425.00	Aug 28	$0.05	$4.95	99.00
$420.00	$430.00	$440.00	Aug 21	$0.16	$9.84	61.50
$320.00	$325.00	$330.00	Aug 28	$0.08	$4.92	61.50
$335.00	$340.00	$345.00	Aug 28	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-17.90, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$380.00	1:2	Aug 14	-$17.90	$27.10
$460.00	$470.00	1:2	Jul 31	-$4.33	$5.67
$402.50	$405.00	1:2	Jul 17	$0.00	$2.50
$457.50	$460.00	1:2	Jul 17	$0.00	$2.50
$407.50	$410.00	1:2	Jul 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$317.50	1:2	Jul 17	-$0.02	$2.48
$385.00	$382.50	1:2	Jul 17	-$0.05	$2.45
$330.00	$327.50	1:2	Jul 17	-$0.07	$2.43
$390.00	$387.50	1:2	Jul 17	-$0.09	$2.41
$325.00	$322.50	1:2	Jul 17	-$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 10.96%, avg 4.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$43.45	0.55	0.9%	10.96%	11.89%	18	36
$405.00	Aug 28	$41.25	0.53	2.2%	10.41%	12.59%	12	21
$400.00	Aug 21	$39.50	0.54	0.9%	9.97%	10.89%	187	577
$410.00	Aug 28	$38.70	0.52	3.5%	9.76%	13.21%	7	6
$415.00	Aug 28	$37.05	0.50	4.7%	9.35%	14.06%	2	--
$400.00	Aug 14	$35.40	0.53	0.9%	8.93%	9.86%	25	27
$410.00	Aug 21	$35.15	0.50	3.5%	8.87%	12.32%	353	273
$420.00	Aug 28	$34.75	0.48	6.0%	8.77%	14.74%	10	27
$425.00	Aug 28	$33.30	0.47	7.2%	8.40%	15.63%	1	13
$405.00	Aug 14	$33.20	0.51	2.2%	8.38%	10.56%	17	39

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 55,809

Total Puts 62,428

Put/Call Ratio 1.12

Net Difference -6,619

Prior's Put/Call Breakdown

Total Calls 31,791

Total Puts 28,838

Put/Call Ratio 0.91

Net Difference 2,953

Prior 7-Day Put/Call Summary

Total Calls 361,495

Total Puts 240,836

Average Put/Call Ratio 0.75

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