opzioni / DELL Dell Technologies Inc.

tutti i titoli  ·  titoli  ·  analisi DELL  ·  dashboard
← 03/09 Seduta del 04/09/2026 completa 08/09 →
Spot 524.79  ·  168 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/09 22:47 UTC
11/09/267g 18/09/2614g 02/10/2628g 20/11/2677g 15/01/27133g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
327 54.65 57.30 55.98 +0.87 57.1% 470 57.1% -0.13 1.52 1.48 1.56 192
25 52.25 55.30 53.77 +0.85 57.0% 472.5 57.0% -0.15 1.75 1.70 1.80 27
248 49.75 53.05 51.40 +0.84 56.9% 475 56.9% -0.16 1.99 1.93 2.05 87
69 47.75 50.85 49.30 +0.82 56.7% 477.5 56.7% -0.18 2.29 2.25 2.34 39
604 46.15 47.90 47.02 +0.81 56.7% 480 56.7% -0.19 2.60 2.54 2.67 204
74 43.50 46.00 44.75 +0.79 56.6% 482.5 56.6% -0.21 3.00 2.94 3.05 18
933 41.60 44.60 43.10 +0.77 56.5% 485 56.5% -0.23 3.38 3.30 3.45 64
229 39.35 42.00 40.67 +0.75 56.4% 487.5 56.4% -0.25 3.83 3.75 3.90 31
302 37.70 40.50 39.10 +0.73 56.4% 490 56.4% -0.27 4.30 4.20 4.40 151
70 36.15 36.90 36.52 +0.71 56.3% 492.5 56.3% -0.29 4.85 4.75 4.95 23
536 34.30 35.15 34.73 +0.69 56.3% 495 56.3% -0.31 5.42 5.35 5.50 103
73 32.35 33.25 32.80 +0.67 56.3% 497.5 56.3% -0.33 6.05 5.95 6.15 6
1,380 30.80 31.30 31.05 +0.65 56.2% 500 56.2% -0.35 6.75 6.65 6.85 33
80 29.00 29.50 29.25 +0.63 56.2% 502.5 56.2% -0.37 7.47 7.35 7.60 7
307 27.40 27.70 27.55 +0.62 56.2% 505 56.2% -0.38 8.28 8.20 8.35 8
52 25.75 26.15 25.95 +0.59 56.2% 507.5 56.2% -0.41 9.12 9.00 9.25 10
315 24.10 24.45 24.27 +0.57 56.2% 510 56.2% -0.43 10.05 9.95 10.15 22
443 22.55 22.95 22.75 +0.55 56.2% 512.5 56.2% -0.45 11.03 10.90 11.15 5
290 21.15 21.55 21.35 +0.53 56.2% 515 56.2% -0.47 12.07 11.95 12.20 5
58 19.70 20.15 19.93 +0.51 56.2% 517.5 56.2% -0.49 13.15 13.00 13.30 8
409 18.45 18.70 18.57 +0.48 56.2% 520 56.2% -0.52 14.35 14.20 14.50 30
85 17.15 17.50 17.32 +0.46 56.2% 522.5 56.2% -0.54 15.55 15.40 15.70 6
317 16.00 17.25 16.62 +0.44 56.2% 525 56.2% -0.56 16.85 16.70 17.00 108
33 14.70 15.10 14.90 +0.41 56.3% 527.5 56.3% -0.59 18.23 18.00 18.45 27
250 13.80 14.00 13.90 +0.39 56.3% 530 56.3% -0.62 19.60 19.40 19.80 43
32 12.75 12.95 12.85 +0.37 56.4% 532.5 56.4% -0.63 21.05 20.85 21.25 2
123 11.70 12.10 11.90 +0.35 56.4% 535 56.4% -0.65 22.68 22.35 23.00 6
24 10.80 11.15 10.97 +0.33 56.5% 537.5 56.5% -0.67 24.15 23.90 24.40 6
149 10.05 10.25 10.15 +0.31 56.5% 540 56.5% -0.70 25.80 25.55 26.05 2
27 9.25 9.45 9.35 +0.30 56.6% 542.5 56.6% -0.72 27.50 27.25 27.75 1
104 8.45 8.70 8.57 +0.28 56.7% 545 56.7% -0.73 29.25 29.00 29.50 7
40 7.80 8.00 7.90 +0.25 56.8% 547.5 56.8% -0.75 31.02 30.75 31.30 1
587 7.10 7.30 7.20 +0.25 56.9% 550 56.9% -0.76 32.90 32.60 33.20 6
18 6.55 6.70 6.62 +0.23 57.0% 552.5 57.0% -0.78 34.85 34.60 35.10 1
55 5.85 6.15 6.00 +0.22 57.1% 555 57.1% -0.79 36.75 36.50 37.00 0
21 5.45 5.65 5.55 +0.20 57.2% 557.5 57.2% -0.81 38.85 38.50 39.20 2
113 5.00 5.20 5.10 +0.19 57.4% 560 57.4% -0.82 40.73 40.40 41.05 23
35 4.50 4.75 4.62 +0.18 57.5% 562.5 57.5% -0.82 42.38 41.45 43.30 2
16 4.15 4.30 4.22 +0.17 57.6% 565 57.6% -0.84 44.73 43.00 46.45 2
9 3.75 3.90 3.83 +0.16 57.8% 567.5 57.8% -0.85 46.77 45.15 48.40 1
150 3.45 3.60 3.52 +0.15 57.9% 570 57.9% -0.86 48.90 47.30 50.50 2
4 3.10 3.25 3.17 +0.14 58.1% 572.5 58.1% -0.87 51.12 49.50 52.75 0

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.