opzioni / DELL Dell Technologies Inc.

tutti i titoli  ·  titoli  ·  analisi DELL  ·  dashboard
← 21/08 Seduta del 24/08/2026 completa 25/08 →
Spot 432.45  ·  212 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/08 01:11 UTC
28/08/264g 04/09/2611g 25/09/2632g 20/11/2688g 15/01/27144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 54.00 57.05 55.52 +0.76 100.1% 390 100.1% -0.25 12.07 11.65 12.50 —
— 52.25 54.65 53.45 +0.74 100.1% 392.5 100.1% -0.26 12.85 12.40 13.30 —
— 50.10 53.05 51.58 +0.73 100.1% 395 100.1% -0.27 13.60 13.15 14.05 —
— 48.40 51.60 50.00 +0.72 100.1% 397.5 100.1% -0.28 14.47 14.00 14.95 —
— 46.70 50.00 48.35 +0.71 100.1% 400 100.1% -0.29 15.30 14.85 15.75 —
— 45.10 47.95 46.52 +0.69 100.1% 402.5 100.1% -0.31 16.50 15.75 17.25 —
— 43.50 46.40 44.95 +0.68 100.1% 405 100.1% -0.32 17.10 16.55 17.65 —
— 41.95 44.80 43.38 +0.67 100.1% 407.5 100.1% -0.33 18.40 17.60 19.20 —
— 40.45 43.30 41.88 +0.66 100.1% 410 100.1% -0.34 19.35 18.45 20.25 —
— 38.90 41.90 40.40 +0.64 100.1% 412.5 100.1% -0.36 20.15 19.55 20.75 —
— 37.60 40.40 39.00 +0.63 100.1% 415 100.1% -0.37 21.25 20.65 21.85 —
— 36.15 38.95 37.55 +0.62 100.1% 417.5 100.1% -0.38 22.62 21.40 23.85 —
— 34.80 37.60 36.20 +0.60 100.1% 420 100.1% -0.40 23.82 22.80 24.85 —
— 33.35 36.30 34.83 +0.59 100.1% 422.5 100.1% -0.41 25.00 23.95 26.05 —
— 32.25 34.95 33.60 +0.58 100.2% 425 100.2% -0.42 26.02 24.80 27.25 —
— 30.85 33.60 32.23 +0.56 100.2% 427.5 100.2% -0.44 27.27 26.05 28.50 —
— 29.75 32.45 31.10 +0.55 100.2% 430 100.2% -0.45 28.18 27.55 28.80 —
— 28.80 31.25 30.02 +0.54 100.2% 432.5 100.2% -0.46 29.98 28.55 31.40 —
— 27.55 30.05 28.80 +0.52 100.3% 435 100.3% -0.48 30.70 29.95 31.45 —
— 26.75 28.90 27.82 +0.51 100.3% 437.5 100.3% -0.49 32.30 31.55 33.05 —
— 25.15 27.85 26.50 +0.50 100.3% 440 100.3% -0.50 33.77 32.80 34.75 —
— 24.30 26.70 25.50 +0.49 100.3% 442.5 100.3% -0.52 35.50 34.05 36.95 —
— 23.25 25.70 24.48 +0.47 100.4% 445 100.4% -0.53 36.83 35.50 38.15 —
— 22.40 24.75 23.57 +0.46 100.4% 447.5 100.4% -0.54 38.45 37.00 39.90 —
— 21.25 23.75 22.50 +0.45 100.4% 450 100.4% -0.55 39.88 38.60 41.15 —
— 20.40 22.75 21.57 +0.43 100.5% 452.5 100.5% -0.57 41.58 40.15 43.00 —
— 19.45 21.90 20.68 +0.42 100.5% 455 100.5% -0.58 43.15 41.70 44.60 —
— 18.65 21.00 19.82 +0.41 100.5% 457.5 100.5% -0.59 44.75 43.40 46.10 —
— 18.60 20.00 19.30 +0.40 100.6% 460 100.6% -0.60 46.45 45.00 47.90 —
— 17.90 19.25 18.57 +0.39 100.6% 462.5 100.6% -0.62 48.15 46.70 49.60 —
— 16.95 18.30 17.62 +0.37 100.6% 465 100.6% -0.63 49.62 48.40 50.85 —
— 16.20 17.60 16.90 +0.36 100.7% 467.5 100.7% -0.64 51.62 50.15 53.10 —
— 15.45 16.80 16.12 +0.35 100.7% 470 100.7% -0.65 53.20 51.95 54.45 —
— 14.80 16.35 15.57 +0.34 100.7% 472.5 100.7% -0.66 55.27 53.85 56.70 —
— 14.40 15.40 14.90 +0.33 100.8% 475 100.8% -0.67 57.05 55.55 58.55 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.