opzioni / DELL Dell Technologies Inc.

tutti i titoli  ·  titoli  ·  analisi DELL  ·  dashboard
← 02/09 Seduta del 03/09/2026 completa 04/09 →
Spot 513.63  ·  210 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/09 22:41 UTC
04/09/261g 11/09/268g 02/10/2629g 20/11/2678g 15/01/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
969 48.65 51.85 50.25 +0.84 86.3% 465 86.3% -0.16 0.17 0.09 0.25 261
— 46.15 49.30 47.73 +0.81 84.2% 467.5 84.2% -0.19 0.18 0.09 0.28 —
— 44.20 46.80 45.50 +0.79 82.4% 470 82.4% -0.21 0.16 0.07 0.25 586
556 41.25 44.65 42.95 +0.76 80.8% 472.5 80.8% -0.24 0.18 0.16 0.20 277
1,620 38.80 42.15 40.48 +0.74 79.4% 475 79.4% -0.26 0.16 0.02 0.30 240
241 36.35 39.65 38.00 +0.71 78.2% 477.5 78.2% -0.29 0.23 0.10 0.35 42
1,726 33.90 36.90 35.40 +0.68 77.2% 480 77.2% -0.33 0.35 0.30 0.41 269
137 31.50 35.00 33.25 +0.64 76.4% 482.5 76.4% -0.36 0.40 0.32 0.47 229
834 29.75 32.25 31.00 +0.61 75.8% 485 75.8% -0.39 0.51 0.46 0.56 39
227 26.80 30.30 28.55 +0.58 75.3% 487.5 75.3% -0.42 0.68 0.64 0.72 21
3,059 25.55 27.35 26.45 +0.54 74.9% 490 74.9% -0.46 0.86 0.80 0.92 42
131 23.80 25.40 24.60 +0.51 74.6% 492.5 74.6% -0.49 1.15 1.08 1.21 14
444 21.60 23.25 22.43 +0.48 74.3% 495 74.3% -0.52 1.47 1.39 1.55 33
272 19.65 20.55 20.10 +0.44 74.1% 497.5 74.1% -0.56 1.86 1.76 1.96 20
3,856 17.70 18.50 18.10 +0.41 74.0% 500 74.0% -0.59 2.37 2.27 2.47 148
664 15.85 16.70 16.27 +0.38 73.9% 502.5 73.9% -0.62 2.94 2.84 3.05 22
373 14.05 14.90 14.47 +0.35 73.9% 505 73.9% -0.65 3.62 3.50 3.75 50
388 12.40 13.05 12.72 +0.32 74.0% 507.5 74.0% -0.68 4.42 4.25 4.60 8
1,079 10.85 11.80 11.32 +0.29 74.1% 510 74.1% -0.71 5.30 5.05 5.55 21
143 9.40 10.15 9.78 +0.27 74.3% 512.5 74.3% -0.73 6.42 6.20 6.65 3
546 8.10 8.70 8.40 +0.24 74.5% 515 74.5% -0.76 7.50 7.05 7.95 35
241 6.95 7.10 7.03 +0.22 74.8% 517.5 74.8% -0.78 8.85 8.50 9.20 24
1,183 5.90 6.05 5.97 +0.20 75.1% 520 75.1% -0.80 10.22 9.75 10.70 32
139 5.00 5.50 5.25 +0.18 75.4% 522.5 75.4% -0.82 11.72 11.25 12.20 13
480 4.20 4.35 4.28 +0.16 75.8% 525 75.8% -0.84 13.60 13.25 13.95 37
118 3.50 3.65 3.58 +0.15 76.2% 527.5 76.2% -0.85 15.30 14.80 15.80 24
1,900 2.92 3.25 3.08 +0.13 76.6% 530 76.6% -0.87 17.07 16.40 17.75 36
378 2.42 2.72 2.57 +0.12 77.1% 532.5 77.1% -0.88 19.05 18.10 20.00 4
1,376 1.99 2.24 2.12 +0.10 77.6% 535 77.6% -0.90 21.07 20.30 21.85 23
139 1.63 1.86 1.75 +0.09 78.2% 537.5 78.2% -0.91 23.20 21.40 25.00 4
481 1.40 1.51 1.46 +0.08 78.8% 540 78.8% -0.92 25.57 25.00 26.15 23
143 1.07 1.33 1.20 +0.07 79.4% 542.5 79.4% -0.93 28.27 26.45 30.10 6
196 0.93 1.04 0.98 +0.07 80.1% 545 80.1% -0.94 30.32 29.25 31.40 3
96 0.72 0.85 0.79 +0.06 80.9% 547.5 80.9% -0.94 33.00 31.25 34.75 34
1,947 0.56 0.69 0.62 +0.05 81.7% 550 81.7% -0.95 35.45 33.90 37.00 1
196 0.46 0.61 0.54 +0.05 82.6% 552.5 82.6% -0.96 37.65 35.85 39.45 7
276 0.25 0.59 0.42 +0.04 83.5% 555 83.5% -0.96 40.25 38.65 41.85 4
45 0.29 0.38 0.34 +0.04 84.5% 557.5 84.5% -0.97 42.48 40.70 44.25 1
300 0.20 0.30 0.25 +0.03 85.5% 560 85.5% -0.97 44.85 43.20 46.50 7
163 0.04 0.33 0.18 +0.03 86.6% 562.5 86.6% -0.98 47.33 45.65 49.00 9
221 0.09 0.30 0.20 +0.02 87.7% 565 87.7% -0.98 49.95 48.40 51.50 23

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.