opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 06/08 Seduta del 10/08/2026 completa 11/08 →
Spot 538.74  ·  738 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/08 23:59 UTC
14/08/264g 21/08/2611g 11/09/2632g 16/10/2667g 15/01/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 53.85 54.20 54.02 +1.00 23.6% 485 — — — — 0.02 —
— 48.85 49.20 49.02 +1.00 22.8% 490 22.8% -0.00 — — 0.04 —
— 47.85 48.20 48.02 +1.00 22.6% 491 22.6% -0.00 — — 0.04 —
— 46.80 47.20 47.00 +1.00 22.5% 492 22.5% -0.00 — — 0.04 —
— 45.80 46.20 46.00 +1.00 22.3% 493 22.3% -0.00 — — 0.04 —
— 44.85 45.20 45.02 +1.00 22.1% 494 22.1% -0.00 — — 0.04 —
— 43.85 44.20 44.02 +1.00 22.0% 495 22.0% -0.00 — — 0.04 —
— 42.85 43.20 43.02 +1.00 21.8% 496 21.8% -0.00 — — 0.04 —
— 41.85 42.25 42.05 +1.00 21.6% 497 21.6% -0.00 — — 0.05 —
— 40.80 41.25 41.02 +1.00 21.4% 498 21.4% -0.00 — — 0.05 —
— 39.85 40.20 40.02 +1.00 21.3% 499 21.3% -0.00 — — 0.04 —
— 38.85 39.20 39.02 +1.00 21.1% 500 21.1% -0.00 — — 0.04 —
— 37.85 38.25 38.05 +1.00 20.9% 501 20.9% -0.00 — — 0.04 —
— 36.85 37.25 37.05 +1.00 20.8% 502 20.8% -0.00 — — 0.05 —
— 35.85 36.25 36.05 +1.00 20.6% 503 20.6% -0.00 — — 0.05 —
— 34.85 35.25 35.05 +1.00 20.4% 504 20.4% -0.00 — — 0.04 —
— 33.85 34.25 34.05 +1.00 20.3% 505 20.3% -0.00 — — 0.04 —
— 32.85 33.25 33.05 +1.00 20.1% 506 20.1% -0.00 — — 0.04 —
— 31.85 32.25 32.05 +1.00 20.0% 507 20.0% -0.00 — — 0.05 —
— 30.85 31.25 31.05 +1.00 19.8% 508 19.8% -0.00 — — 0.05 —
— 29.85 30.25 30.05 +1.00 19.7% 509 19.7% -0.00 — — 0.05 —
— 28.85 29.25 29.05 +0.99 19.5% 510 19.5% -0.01 — — 0.05 —
— 27.90 28.25 28.07 +0.99 19.3% 511 19.3% -0.01 — — 0.06 —
— 26.90 27.25 27.07 +0.99 19.2% 512 19.2% -0.01 0.04 0.01 0.06 —
— 26.40 26.75 26.57 +0.99 19.1% 512.5 19.1% -0.01 0.04 0.01 0.07 —
— 25.90 26.25 26.07 +0.99 19.0% 513 19.0% -0.01 0.04 0.01 0.07 —
— 24.90 25.25 25.07 +0.99 18.8% 514 18.8% -0.01 0.04 0.02 0.07 —
— 23.90 24.30 24.10 +0.99 18.6% 515 18.6% -0.01 0.05 0.02 0.08 —
— 22.90 23.30 23.10 +0.99 18.4% 516 18.4% -0.01 0.06 0.03 0.09 —
— 21.90 22.30 22.10 +0.98 18.2% 517 18.2% -0.02 0.07 0.05 0.08 —
— 21.40 21.80 21.60 +0.98 18.1% 517.5 18.1% -0.02 0.07 0.04 0.10 —
— 20.95 21.30 21.12 +0.98 17.9% 518 17.9% -0.02 0.08 0.05 0.11 —
— 19.95 20.30 20.12 +0.98 17.7% 519 17.7% -0.02 0.08 0.06 0.10 —
— 18.95 19.35 19.15 +0.97 17.4% 520 17.4% -0.03 0.10 0.07 0.14 —
— 17.95 18.35 18.15 +0.97 17.1% 521 17.1% -0.03 0.11 0.07 0.15 —
— 17.00 17.35 17.18 +0.96 16.8% 522 16.8% -0.04 0.13 0.09 0.17 —
— 16.50 16.90 16.70 +0.96 16.6% 522.5 16.6% -0.04 0.14 0.10 0.18 —
— 16.00 16.40 16.20 +0.96 16.4% 523 16.4% -0.04 0.15 0.11 0.19 —
— 15.00 15.40 15.20 +0.95 16.1% 524 16.1% -0.05 0.17 0.13 0.22 —
— 14.05 14.45 14.25 +0.94 15.7% 525 15.7% -0.06 0.20 0.16 0.25 —
— 13.10 13.50 13.30 +0.93 15.4% 526 15.4% -0.07 0.23 0.19 0.28 —
— 12.10 12.50 12.30 +0.92 15.0% 527 15.0% -0.08 0.27 0.22 0.32 —
— 11.65 12.05 11.85 +0.91 14.8% 527.5 14.8% -0.09 0.30 0.25 0.35 —
— 11.20 11.55 11.38 +0.91 14.7% 528 14.7% -0.09 0.33 0.28 0.37 —
— 10.20 10.65 10.43 +0.89 14.3% 529 14.3% -0.11 0.39 0.34 0.44 —
— 9.35 9.70 9.53 +0.88 14.0% 530 14.0% -0.12 0.47 0.42 0.51 —
— 8.40 8.80 8.60 +0.85 13.7% 531 13.7% -0.15 0.57 0.53 0.61 —
— 7.55 7.95 7.75 +0.84 13.4% 532 13.4% -0.17 0.69 0.65 0.74 —
— 7.15 7.50 7.33 +0.82 13.3% 532.5 13.3% -0.18 0.77 0.72 0.81 —
— 6.75 7.10 6.92 +0.81 13.2% 533 13.2% -0.20 0.88 0.81 0.94 —
— 5.95 6.25 6.10 +0.77 12.9% 534 12.9% -0.24 1.05 1.00 1.10 —
— 5.15 5.45 5.30 +0.73 12.7% 535 12.7% -0.27 1.29 1.23 1.35 —
— 4.45 4.75 4.60 +0.69 12.6% 536 — — 1.57 1.51 1.64 —
— 3.80 4.05 3.92 — — 537 — — 1.94 1.89 1.98 —
— 3.20 3.45 3.33 +0.60 12.3% 538 12.3% -0.40 2.33 2.25 2.40 —
— 2.75 2.85 2.80 +0.55 12.2% 539 12.2% -0.45 2.76 2.67 2.85 —
— 2.25 2.36 2.31 +0.51 12.2% 540 12.2% -0.50 3.27 3.15 3.40 —
— 1.79 1.92 1.85 +0.46 12.1% 541 12.1% -0.55 3.88 3.75 4.00 —
— 1.45 1.55 1.50 +0.41 12.1% 542 12.1% -0.60 4.50 4.35 4.65 —
— 1.12 1.24 1.18 +0.36 12.1% 543 12.1% -0.65 5.22 5.05 5.40 —
— 0.87 0.98 0.93 +0.31 12.1% 544 12.1% -0.70 5.97 5.80 6.15 —
— 0.67 0.77 0.72 +0.27 12.1% 545 12.1% -0.75 6.80 6.60 7.00 —
— 0.50 0.60 0.55 +0.23 12.2% 546 12.2% -0.79 7.65 7.45 7.85 —
— 0.38 0.47 0.42 +0.20 12.2% 547 12.2% -0.82 8.50 8.30 8.70 —
— 0.27 0.37 0.32 +0.17 12.3% 548 12.3% -0.86 9.45 9.25 9.65 —
— 0.20 0.29 0.24 +0.14 12.4% 549 12.4% -0.89 10.38 10.15 10.60 —
— 0.15 0.20 0.17 +0.12 12.5% 550 12.5% -0.91 11.35 11.15 11.55 —
— 0.09 0.14 0.12 +0.09 12.6% 551 12.6% -0.94 12.30 12.10 12.50 —
— 0.06 0.12 0.09 +0.07 12.7% 552 12.7% -0.95 13.30 13.10 13.50 —
— 0.04 0.10 0.07 +0.06 12.8% 553 12.8% -0.98 14.30 14.10 14.50 —
— 0.02 0.07 0.04 +0.04 13.0% 554 13.0% -0.99 15.30 15.10 15.50 —
— 0.01 0.06 0.04 +0.04 13.1% 555 13.1% -1.00 16.27 16.10 16.45 —
— 0.01 0.05 0.03 +0.03 13.3% 556 13.3% -1.00 17.27 17.10 17.45 —
— — 0.04 — +0.02 13.5% 557 13.5% -1.00 18.27 18.10 18.45 —
— — 0.04 — +0.02 13.6% 558 13.6% -1.00 19.27 19.10 19.45 —
— — 0.04 — +0.01 13.7% 559 13.7% -1.00 20.27 20.10 20.45 —
— 0.01 0.03 0.02 +0.01 13.9% 560 13.9% -1.00 21.27 21.10 21.45 —
— — 0.03 — +0.01 14.0% 561 14.0% -1.00 22.32 22.10 22.55 —
— — 0.03 — +0.01 14.0% 562 14.0% -1.00 23.32 23.10 23.55 —
— — 0.03 — +0.00 14.1% 563 14.1% -1.00 24.32 24.10 24.55 —
— — 0.03 — — — 564 — — 25.32 25.10 25.55 —
— — 0.03 — — — 565 14.2% -1.00 26.30 26.10 26.50 —
— — 0.03 — +0.00 14.3% 566 14.3% -1.00 27.32 27.10 27.55 —
— — 0.03 — +0.00 14.4% 567 — — 28.32 28.10 28.55 —
— — 0.04 — +0.00 14.5% 568 14.5% -1.00 29.32 29.10 29.55 —
— — 0.03 — — — 569 14.6% -1.00 30.32 30.10 30.55 —
— — 0.03 — +0.00 14.8% 570 — — 31.32 31.10 31.55 —
— — 0.03 — +0.00 15.0% 571 15.0% -1.00 32.33 32.10 32.55 —
— — 0.03 — +0.00 15.1% 572 15.1% -1.00 33.33 33.10 33.55 —
— — 0.02 — +0.00 15.4% 573 15.4% -1.00 34.33 34.10 34.55 —
— — 0.02 — +0.00 15.6% 574 15.6% -1.00 35.33 35.10 35.55 —
— — 0.03 — +0.00 15.9% 575 15.9% -1.00 36.33 36.10 36.55 —
— — 0.03 — +0.00 17.5% 580 17.5% -1.00 41.33 41.10 41.55 —
— — 0.03 — +0.00 19.8% 585 19.8% -1.00 46.33 46.10 46.55 —
— — 0.01 — +0.00 22.7% 590 22.7% -1.00 51.33 51.10 51.55 —

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.