opzioni / DELL Dell Technologies Inc.

tutti i titoli  ·  titoli  ·  analisi DELL  ·  dashboard
← 24/08 Seduta del 25/08/2026 completa 26/08 →
Spot 451.39  ·  216 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 26/08 00:59 UTC
28/08/263g 04/09/2610g 25/09/2631g 20/11/2687g 15/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 54.55 56.75 55.65 +0.76 100.7% 407.5 100.7% -0.24 11.75 11.20 12.30 —
— 52.20 55.75 53.98 +0.75 100.6% 410 100.6% -0.25 12.47 11.90 13.05 —
— 50.65 54.05 52.35 +0.74 100.6% 412.5 100.6% -0.26 13.28 12.70 13.85 —
— 48.85 52.40 50.62 +0.72 100.6% 415 100.6% -0.28 14.15 13.65 14.65 —
— 47.30 50.10 48.70 +0.71 100.6% 417.5 100.6% -0.29 15.57 14.40 16.75 —
— 46.95 48.70 47.83 +0.70 100.6% 420 100.6% -0.30 16.18 15.15 17.20 —
— 45.35 46.90 46.12 +0.69 100.6% 422.5 100.6% -0.31 16.70 16.05 17.35 —
— 43.85 45.50 44.67 +0.67 100.5% 425 100.5% -0.33 17.62 16.95 18.30 —
— 41.30 43.65 42.48 +0.66 100.5% 427.5 100.5% -0.34 18.57 17.90 19.25 —
— 39.45 42.35 40.90 +0.65 100.5% 430 100.5% -0.35 19.80 19.35 20.25 —
— 38.30 40.85 39.58 +0.64 100.5% 432.5 100.5% -0.36 20.62 19.90 21.35 —
— 36.55 39.95 38.25 +0.62 100.5% 435 100.5% -0.38 22.20 21.00 23.40 —
— 35.20 38.15 36.67 +0.61 100.5% 437.5 100.5% -0.39 22.85 22.15 23.55 —
— 35.10 36.95 36.02 +0.60 100.6% 440 100.6% -0.41 24.20 23.30 25.10 —
— 32.50 35.15 33.83 +0.58 100.6% 442.5 100.6% -0.42 25.12 24.35 25.90 —
— 31.60 34.95 33.27 +0.57 100.6% 445 100.6% -0.43 26.35 25.60 27.10 —
— 31.30 33.00 32.15 +0.56 100.6% 447.5 100.6% -0.45 27.60 26.85 28.35 —
— 30.15 31.50 30.82 +0.54 100.6% 450 100.6% -0.46 28.90 27.20 30.60 —
— 27.95 30.25 29.10 +0.53 100.6% 452.5 100.6% -0.47 30.43 29.85 31.00 —
— 26.35 29.50 27.93 +0.52 100.6% 455 100.6% -0.48 31.55 30.75 32.35 —
— 25.20 28.05 26.62 +0.50 100.7% 457.5 100.7% -0.50 33.17 32.60 33.75 —
— 25.65 26.75 26.20 +0.49 100.7% 460 100.7% -0.51 34.38 33.55 35.20 —
— 24.65 26.05 25.35 +0.48 100.7% 462.5 100.7% -0.52 36.05 35.45 36.65 —
— 23.60 24.65 24.12 +0.46 100.7% 465 100.7% -0.54 37.30 36.45 38.15 —
— 22.65 23.50 23.07 +0.45 100.7% 467.5 100.7% -0.55 38.83 37.95 39.70 —
— 21.70 23.15 22.43 +0.44 100.8% 470 100.8% -0.56 40.65 40.00 41.30 —
— 19.75 21.80 20.77 +0.43 100.8% 472.5 100.8% -0.57 42.20 41.55 42.85 —
— 19.90 21.40 20.65 +0.41 100.8% 475 100.8% -0.59 43.55 42.60 44.50 —
— 18.05 20.50 19.27 +0.40 100.8% 477.5 100.8% -0.60 45.23 44.35 46.10 —
— 18.30 19.25 18.77 +0.39 100.8% 480 100.8% -0.61 47.12 45.65 48.60 —
— 16.45 18.85 17.65 +0.38 100.9% 482.5 100.9% -0.62 49.38 47.70 51.05 —
— 16.75 17.60 17.18 +0.37 100.9% 485 100.9% -0.63 50.67 48.90 52.45 —
— 15.95 17.30 16.62 +0.36 100.9% 487.5 100.9% -0.65 52.48 51.25 53.70 —
— 14.35 16.10 15.22 +0.34 100.9% 490 100.9% -0.66 54.52 53.05 56.00 —
— 14.65 15.55 15.10 +0.33 100.9% 492.5 100.9% -0.67 56.30 54.75 57.85 —
— 13.95 15.05 14.50 +0.32 101.0% 495 101.0% -0.69 57.38 56.60 58.15 —

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.