opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 28/07 Seduta del 31/07/2026 completa 05/08 →
Spot 524.63  ·  462 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/08 00:14 UTC
07/08/267g 14/08/2614g 28/08/2628g 16/10/2677g 18/12/26140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 50.35 50.80 50.58 +0.99 22.4% 475 22.4% -0.01 0.10 0.05 0.16 —
— 45.40 45.85 45.62 +0.98 21.4% 480 21.4% -0.01 0.14 0.09 0.20 —
— 40.45 40.90 40.67 +0.98 20.4% 485 20.4% -0.02 0.18 0.12 0.25 —
— 35.50 36.00 35.75 +0.97 19.3% 490 19.3% -0.03 0.26 0.19 0.32 —
— 34.50 35.00 34.75 +0.97 19.1% 491 19.1% -0.03 0.28 0.21 0.34 —
— 33.55 34.00 33.77 +0.96 18.9% 492 18.9% -0.04 0.29 0.22 0.36 —
— 32.55 33.05 32.80 +0.96 18.7% 493 18.7% -0.04 0.30 0.23 0.38 —
— 31.60 32.05 31.82 +0.96 18.5% 494 18.5% -0.04 0.34 0.26 0.41 —
— 30.60 31.10 30.85 +0.95 18.2% 495 18.2% -0.05 0.35 0.28 0.43 —
— 29.65 30.15 29.90 +0.95 18.0% 496 18.0% -0.05 0.38 0.30 0.46 —
— 28.65 29.15 28.90 +0.95 17.8% 497 17.8% -0.05 0.41 0.33 0.49 —
— 27.70 28.20 27.95 +0.94 17.6% 498 17.6% -0.06 0.45 0.37 0.52 —
— 26.70 27.20 26.95 +0.94 17.3% 499 17.3% -0.06 0.47 0.39 0.55 —
— 25.75 26.25 26.00 +0.93 17.1% 500 17.1% -0.07 0.51 0.43 0.59 —
— 24.80 25.30 25.05 +0.93 16.9% 501 16.9% -0.07 0.55 0.47 0.63 —
— 23.85 24.35 24.10 +0.92 16.7% 502 16.7% -0.08 0.59 0.50 0.68 —
— 22.90 23.40 23.15 +0.92 16.4% 503 16.4% -0.08 0.64 0.54 0.73 —
— 21.95 22.45 22.20 +0.91 16.2% 504 16.2% -0.09 0.69 0.59 0.79 —
— 21.00 21.50 21.25 +0.90 16.0% 505 16.0% -0.10 0.75 0.65 0.85 —
— 20.10 20.55 20.32 +0.89 15.8% 506 15.8% -0.11 0.81 0.71 0.91 —
— 19.15 19.65 19.40 +0.88 15.5% 507 15.5% -0.12 0.89 0.79 0.99 —
— 18.25 18.75 18.50 +0.87 15.3% 508 15.3% -0.13 0.96 0.86 1.07 —
— 17.35 17.80 17.57 +0.86 15.1% 509 15.1% -0.14 1.06 0.97 1.16 —
— 16.40 16.90 16.65 +0.85 14.9% 510 14.9% -0.16 1.16 1.06 1.25 —
— 15.55 16.00 15.78 +0.84 14.7% 511 14.7% -0.16 1.25 1.14 1.36 —
— 14.65 15.10 14.88 +0.83 14.5% 512 14.5% -0.17 1.38 1.26 1.49 —
— 14.20 14.70 14.45 +0.81 14.4% 512.5 14.4% -0.19 1.43 1.32 1.54 —
— 13.80 14.25 14.03 +0.81 14.2% 513 14.2% -0.20 1.50 1.38 1.61 —
— 12.95 13.40 13.18 +0.79 14.0% 514 14.0% -0.22 1.65 1.53 1.76 —
— 12.10 12.55 12.32 +0.77 13.8% 515 13.8% -0.23 1.84 1.76 1.92 —
— 11.25 11.70 11.47 +0.75 13.6% 516 13.6% -0.25 1.97 1.86 2.08 —
— 10.45 10.90 10.68 +0.73 13.4% 517 13.4% -0.27 2.17 2.04 2.29 —
— 10.05 10.50 10.28 +0.72 13.3% 517.5 13.3% -0.28 2.27 2.15 2.40 —
— 9.70 10.10 9.90 +0.71 13.2% 518 13.2% -0.30 2.38 2.24 2.51 —
— 8.90 9.30 9.10 +0.68 13.0% 519 13.0% -0.32 2.62 2.48 2.75 —
— 8.20 8.55 8.38 +0.66 12.8% 520 12.8% -0.35 2.89 2.73 3.05 —
— 7.45 7.85 7.65 +0.63 12.7% 521 12.7% -0.37 3.15 3.00 3.30 —
— 6.80 7.15 6.97 +0.60 12.5% 522 12.5% -0.40 3.50 3.35 3.65 —
— 6.45 6.80 6.62 +0.59 12.4% 522.5 12.4% -0.42 3.65 3.50 3.80 —
— 6.15 6.50 6.33 +0.59 12.3% 523 12.3% -0.42 3.83 3.65 4.00 —
— 5.55 5.85 5.70 +0.56 12.1% 524 12.1% -0.46 4.22 4.05 4.40 —
— 4.95 5.25 5.10 +0.51 11.9% 525 11.9% -0.50 4.62 4.45 4.80 —
— 4.40 4.70 4.55 +0.47 11.8% 526 11.8% -0.54 5.10 4.95 5.25 —
— 3.85 4.20 4.03 +0.45 11.6% 527 11.6% -0.56 5.58 5.40 5.75 —
— 3.65 3.95 3.80 +0.42 11.5% 527.5 11.5% -0.59 5.85 5.70 6.00 —
— 3.40 3.70 3.55 +0.42 11.5% 528 11.5% -0.61 6.12 5.95 6.30 —
— 2.98 3.25 3.12 +0.39 11.3% 529 11.3% -0.63 6.70 6.50 6.90 —
— 2.59 2.84 2.71 +0.34 11.2% 530 11.2% -0.68 7.30 7.10 7.50 —
— 2.21 2.47 2.34 +0.32 11.1% 531 11.1% -0.70 7.97 7.75 8.20 —
— 1.95 2.13 2.04 +0.29 10.9% 532 10.9% -0.74 8.65 8.40 8.90 —
— 1.73 1.98 1.85 +0.27 10.9% 532.5 10.9% -0.75 9.03 8.80 9.25 —
— 1.59 1.83 1.71 +0.25 10.8% 533 10.8% -0.78 9.38 9.15 9.60 —
— 1.32 1.56 1.44 +0.22 10.7% 534 10.7% -0.81 10.12 9.90 10.35 —
— 1.10 1.30 1.20 +0.18 10.6% 535 10.6% -0.85 10.90 10.65 11.15 —
— 0.90 1.11 1.00 +0.17 10.5% 536 10.5% -0.87 11.75 11.50 12.00 —
— 0.71 0.94 0.82 +0.14 10.4% 537 10.4% -0.90 12.60 12.35 12.85 —
— 0.57 0.78 0.68 +0.12 10.3% 538 10.3% -0.92 13.50 13.25 13.75 —
— 0.45 0.64 0.55 +0.10 10.3% 539 10.3% -0.95 14.40 14.15 14.65 —
— 0.35 0.54 0.45 +0.09 10.2% 540 10.2% -0.97 15.35 15.10 15.60 —
— 0.09 0.21 0.15 +0.03 10.0% 545 10.0% -1.00 20.27 20.05 20.50 —
— 0.01 0.10 0.06 +0.01 10.1% 550 10.1% -1.00 25.27 25.05 25.50 —
— — 0.06 — +0.00 10.5% 555 10.5% -1.00 30.27 30.05 30.50 —
— — 0.06 — +0.00 11.3% 560 11.3% -1.00 35.27 35.05 35.50 —
— — 0.01 — +0.00 12.5% 565 12.5% -1.00 40.27 40.05 40.50 —
— — 0.05 — +0.00 14.1% 570 14.1% -1.00 45.27 45.05 45.50 —

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.