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
252 51.35 55.00 53.17 +0.74 59.6% 465 59.6% -0.26 2.62 2.37 2.88 67
41 49.15 52.80 50.98 +0.72 59.4% 467.5 59.4% -0.28 3.05 2.75 3.35 10
215 47.05 50.75 48.90 +0.70 59.3% 470 59.3% -0.30 3.33 3.00 3.65 92
19 44.90 48.40 46.65 +0.68 59.2% 472.5 59.2% -0.32 3.75 3.35 4.15 3
276 42.80 46.00 44.40 +0.66 59.1% 475 59.1% -0.34 4.17 3.75 4.60 38
15 40.80 44.55 42.67 +0.64 59.0% 477.5 59.0% -0.36 4.58 4.20 4.95 39
491 39.60 42.00 40.80 +0.62 58.9% 480 58.9% -0.38 5.08 4.75 5.40 46
23 36.80 40.15 38.48 +0.60 58.9% 482.5 58.9% -0.40 5.60 4.90 6.30 1
690 35.70 38.05 36.88 +0.58 58.8% 485 58.8% -0.42 6.40 5.85 6.95 29
102 33.85 36.95 35.40 +0.56 58.8% 487.5 58.8% -0.44 6.90 6.15 7.65 2
174 32.10 35.20 33.65 +0.54 58.8% 490 58.8% -0.46 7.72 7.05 8.40 9
27 30.35 32.80 31.57 +0.52 58.8% 492.5 58.8% -0.48 8.32 7.40 9.25 23
556 28.10 31.20 29.65 +0.50 58.8% 495 58.8% -0.50 9.10 8.15 10.05 21
34 26.65 29.25 27.95 +0.48 58.8% 497.5 58.8% -0.52 10.28 9.55 11.00 5
1,109 25.10 27.65 26.38 +0.46 58.8% 500 58.8% -0.54 11.10 10.40 11.80 8
42 23.70 26.25 24.98 +0.44 58.8% 502.5 58.8% -0.56 12.15 11.30 13.00 1
258 22.35 24.65 23.50 +0.42 58.9% 505 58.9% -0.58 12.78 11.45 14.10 8
48 21.00 23.25 22.12 +0.40 58.9% 507.5 58.9% -0.60 14.00 12.80 15.20 3
245 19.75 21.85 20.80 +0.38 58.9% 510 58.9% -0.62 15.40 14.40 16.40 12
5 18.50 20.60 19.55 +0.36 59.0% 512.5 59.0% -0.64 16.27 15.05 17.50 3
135 17.30 19.55 18.43 +0.35 59.0% 515 59.0% -0.66 17.90 16.95 18.85 4
54 16.15 18.35 17.25 +0.33 59.1% 517.5 59.1% -0.67 19.32 18.30 20.35 4
— 15.05 16.80 15.93 +0.31 59.1% 520 59.1% -0.69 20.75 19.65 21.85 5
50 14.25 15.75 15.00 +0.29 59.2% 522.5 59.2% -0.71 22.20 21.05 23.35 2
118 13.50 14.90 14.20 +0.28 59.3% 525 59.3% -0.72 23.62 22.40 24.85 0
28 12.60 13.80 13.20 +0.26 59.3% 527.5 59.3% -0.74 25.05 23.70 26.40 0
100 11.80 12.95 12.38 +0.25 59.4% 530 59.4% -0.76 26.48 24.80 28.15 37
5 10.65 12.20 11.43 +0.23 59.5% 532.5 59.5% -0.77 28.40 26.95 29.85 0
70 9.55 11.05 10.30 +0.22 59.5% 535 59.5% -0.78 29.68 27.85 31.50 6
6 8.85 10.10 9.47 +0.21 59.6% 537.5 59.6% -0.80 31.60 30.45 32.75 0
72 8.15 9.55 8.85 +0.19 59.7% 540 59.7% -0.81 33.10 31.65 34.55 0
4 7.50 9.15 8.32 +0.18 59.8% 542.5 59.8% -0.82 35.35 34.05 36.65 1
36 6.90 8.45 7.67 +0.17 59.9% 545 59.9% -0.83 36.98 35.05 38.90 0
6 6.35 7.80 7.08 +0.16 60.0% 547.5 60.0% -0.84 39.08 37.35 40.80 0
267 5.95 7.15 6.55 +0.15 60.1% 550 60.1% -0.85 41.23 39.75 42.70 6
2 5.40 6.55 5.97 +0.14 60.3% 552.5 60.3% -0.86 43.20 41.60 44.80 1
12 5.05 6.20 5.62 +0.13 60.4% 555 60.4% -0.87 44.88 43.65 46.10 0
6 4.50 5.55 5.03 +0.12 60.5% 557.5 60.5% -0.88 47.23 45.55 48.90 2
103 4.20 5.25 4.72 +0.11 60.7% 560 60.7% -0.89 49.12 47.25 51.00 1
3 3.80 5.05 4.42 +0.11 60.8% 562.5 60.8% -0.90 51.38 49.70 53.05 2
17 3.50 4.30 3.90 +0.10 60.9% 565 60.9% -0.91 53.35 51.50 55.20 2

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.