opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← Seduta del 17/07/2026 completa 27/07 →
Spot 520.43  ·  478 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/07 23:46 UTC
24/07/267g 31/07/2614g 14/08/2628g 16/10/2691g 18/12/26154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 51.05 51.50 51.27 +0.98 24.7% 470 24.7% -0.02 0.14 0.11 0.18 —
— 46.10 46.55 46.33 +0.98 23.6% 475 23.6% -0.02 0.20 0.16 0.23 —
— 41.15 41.60 41.38 +0.97 22.4% 480 22.4% -0.03 0.27 0.22 0.32 —
— 36.25 36.70 36.48 +0.96 21.2% 485 21.2% -0.04 0.38 0.31 0.44 —
— 32.35 32.85 32.60 +0.95 20.2% 489 20.2% -0.05 0.47 0.40 0.53 —
— 31.40 31.85 31.62 +0.95 20.0% 490 20.0% -0.05 0.51 0.43 0.58 —
— 30.40 30.90 30.65 +0.95 19.7% 491 19.7% -0.05 0.52 0.47 0.57 —
— 29.45 29.95 29.70 +0.94 19.5% 492 19.5% -0.06 0.56 0.50 0.61 —
— 28.95 29.45 29.20 +0.94 19.4% 492.5 19.4% -0.06 0.57 0.52 0.63 —
— 28.50 28.95 28.73 +0.94 19.2% 493 19.2% -0.06 0.59 0.54 0.65 —
— 27.55 28.00 27.77 +0.93 19.0% 494 19.0% -0.07 0.64 0.58 0.69 —
— 26.60 27.05 26.82 +0.93 18.8% 495 — — 0.69 0.62 0.77 —
— 25.65 26.10 25.88 +0.92 18.5% 496 18.5% -0.08 0.72 0.67 0.78 —
— 24.70 25.15 24.93 +0.92 18.3% 497 — — 0.77 0.71 0.83 —
— 24.20 24.70 24.45 — — 497.5 18.2% -0.09 0.81 0.75 0.86 —
— 23.75 24.20 23.98 — — 498 18.1% -0.09 0.83 0.78 0.89 —
— 22.80 23.30 23.05 — — 499 17.8% -0.10 0.93 0.85 1.00 —
— 21.90 22.35 22.12 — — 500 17.6% -0.10 0.99 0.92 1.07 —
— 20.95 21.45 21.20 +0.89 17.4% 501 — — 1.07 1.00 1.15 —
— 20.05 20.50 20.27 — — 502 — — 1.14 1.08 1.19 —
— 19.60 20.05 19.82 +0.88 17.0% 502.5 — — 1.21 1.13 1.28 —
— 19.15 19.60 19.38 +0.87 16.9% 503 — — 1.25 1.18 1.33 —
— 18.25 18.70 18.48 — — 504 16.7% -0.14 1.35 1.27 1.43 —
— 17.35 17.80 17.57 +0.85 16.5% 505 16.5% -0.15 1.45 1.38 1.51 —
— 16.50 16.95 16.73 — — 506 16.3% -0.16 1.59 1.51 1.67 —
— 15.60 16.05 15.82 +0.83 16.1% 507 16.1% -0.18 1.71 1.63 1.78 —
— 15.20 15.65 15.43 — — 507.5 16.0% -0.18 1.78 1.71 1.86 —
— 14.75 15.20 14.97 +0.81 15.8% 508 15.8% -0.19 1.86 1.78 1.94 —
— 14.00 14.35 14.18 — — 509 15.6% -0.20 2.01 1.91 2.11 —
— 13.10 13.55 13.32 — — 510 15.4% -0.22 2.19 2.11 2.28 —
— 12.35 12.75 12.55 +0.77 15.2% 511 15.2% -0.24 2.38 2.27 2.48 —
— 11.55 11.95 11.75 +0.75 15.0% 512 15.0% -0.25 2.58 2.48 2.69 —
— 11.20 11.55 11.38 +0.74 14.9% 512.5 14.9% -0.26 2.69 2.59 2.80 —
— 10.80 11.15 10.97 +0.73 14.8% 513 14.8% -0.27 2.82 2.72 2.92 —
— 10.00 10.40 10.20 +0.71 14.6% 514 14.6% -0.29 3.08 2.96 3.20 —
— 9.35 9.65 9.50 +0.69 14.5% 515 14.5% -0.32 3.33 3.20 3.45 —
— 8.65 8.95 8.80 +0.66 14.3% 516 14.3% -0.34 3.62 3.50 3.75 —
— 7.90 8.25 8.07 +0.63 14.1% 517 14.1% -0.38 3.95 3.80 4.10 —
— 7.60 7.90 7.75 +0.63 14.0% 517.5 14.0% -0.38 4.12 4.00 4.25 —
— 7.30 7.60 7.45 +0.61 13.9% 518 13.9% -0.39 4.28 4.15 4.40 —
— 6.65 6.95 6.80 +0.59 13.8% 519 13.8% -0.42 4.67 4.55 4.80 —
— 6.05 6.35 6.20 +0.55 13.6% 520 13.6% -0.46 5.08 4.95 5.20 —
— 5.45 5.75 5.60 +0.52 13.4% 521 13.4% -0.48 5.50 5.35 5.65 —
— 4.90 5.20 5.05 +0.49 13.3% 522 13.3% -0.52 5.95 5.80 6.10 —
— 4.40 4.70 4.55 +0.46 13.1% 523 13.1% -0.55 6.45 6.30 6.60 —
— 3.95 4.20 4.08 +0.43 13.0% 524 13.0% -0.58 6.97 6.80 7.15 —
— 3.50 3.75 3.62 +0.39 12.8% 525 12.8% -0.62 7.53 7.35 7.70 —
— 3.05 3.35 3.20 +0.36 12.7% 526 12.7% -0.65 8.12 7.95 8.30 —
— 2.72 2.90 2.81 +0.33 12.6% 527 12.6% -0.68 8.72 8.55 8.90 —
— 2.34 2.54 2.44 +0.32 12.4% 528 12.4% -0.71 9.40 9.20 9.60 —
— 1.98 2.20 2.09 +0.28 12.3% 529 12.3% -0.73 10.07 9.85 10.30 —
— 1.71 1.89 1.80 +0.26 12.2% 530 12.2% -0.76 10.82 10.60 11.05 —
— 1.44 1.62 1.53 +0.22 12.1% 531 12.1% -0.79 11.57 11.35 11.80 —
— 1.20 1.38 1.29 +0.21 12.0% 532 12.0% -0.81 12.35 12.10 12.60 —
— 0.98 1.17 1.07 +0.18 11.9% 533 11.9% -0.84 13.18 12.95 13.40 —
— 0.81 0.98 0.90 +0.16 11.8% 534 11.8% -0.87 14.05 13.80 14.30 —
— 0.73 0.82 0.78 +0.14 11.8% 535 11.8% -0.89 14.90 14.65 15.15 —
— 0.61 0.70 0.66 +0.12 11.7% 536 11.7% -0.91 15.85 15.60 16.10 —
— 0.43 0.59 0.51 +0.10 11.6% 537 — — 16.75 16.50 17.00 —
— 0.34 0.49 0.41 — — 538 11.6% -0.95 17.70 17.45 17.95 —
— 0.28 0.41 0.34 — — 539 — — 18.68 18.45 18.90 —
— 0.22 0.34 0.28 +0.06 11.5% 540 11.5% -0.98 19.65 19.40 19.90 —
— 0.04 0.11 0.07 +0.02 11.4% 545 11.4% -1.00 24.65 24.45 24.85 —
— — 0.05 — +0.01 11.5% 550 11.5% -1.00 29.65 29.45 29.85 —
— — 0.04 — +0.00 11.9% 555 11.9% -1.00 34.65 34.45 34.85 —
— — 0.04 — +0.00 12.5% 560 12.5% -1.00 39.65 39.45 39.85 —
— — 0.04 — +0.00 13.5% 565 13.5% -1.00 44.65 44.45 44.85 —
— — 0.04 — +0.00 14.7% 570 14.7% -1.00 49.65 49.45 49.85 —

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.