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
— 54.05 54.45 54.25 +1.00 24.1% 485 24.1% -0.00 — — 0.05 —
— 49.05 49.50 49.27 +1.00 22.5% 490 22.5% -0.01 0.04 0.03 0.05 —
— 48.05 48.50 48.27 +1.00 22.2% 491 22.2% -0.01 0.04 0.01 0.07 —
— 47.05 47.50 47.27 +1.00 21.9% 492 21.9% -0.01 0.05 0.02 0.08 —
— 46.05 46.50 46.27 +1.00 21.6% 493 21.6% -0.01 0.05 0.02 0.08 —
— 45.05 45.50 45.27 +0.99 21.3% 494 — — 0.06 0.02 0.09 —
— 44.05 44.50 44.27 +0.99 21.0% 495 21.0% -0.01 0.06 0.03 0.09 —
— 43.10 43.50 43.30 +0.99 20.7% 496 20.7% -0.01 0.07 0.03 0.10 —
— 42.10 42.55 42.33 +0.99 20.4% 497 20.4% -0.01 0.07 0.04 0.10 —
— 41.10 41.55 41.33 +0.99 20.1% 498 20.1% -0.01 0.07 0.04 0.11 —
— 40.10 40.55 40.33 +0.99 19.8% 499 19.8% -0.01 0.09 0.05 0.12 —
— 39.10 39.55 39.33 +0.99 19.5% 500 19.5% -0.01 0.09 0.08 0.10 —
— 38.10 38.55 38.33 +0.99 19.2% 501 19.2% -0.02 0.10 0.06 0.13 —
— 37.10 37.55 37.33 +0.99 18.9% 502 18.9% -0.02 0.10 0.07 0.14 —
— 36.15 36.55 36.35 +0.99 18.6% 503 18.6% -0.02 0.12 0.08 0.15 —
— 35.20 35.55 35.38 +0.99 18.3% 504 18.3% -0.02 0.12 0.09 0.16 —
— 34.15 34.60 34.38 +0.98 18.0% 505 18.0% -0.02 0.14 0.10 0.17 —
— 33.15 33.60 33.38 +0.98 17.8% 506 17.8% -0.02 0.14 0.11 0.18 —
— 32.15 32.60 32.38 +0.98 17.5% 507 17.5% -0.02 0.15 0.12 0.19 —
— 31.20 31.65 31.43 +0.98 17.2% 508 — — 0.17 0.13 0.21 —
— 30.20 30.65 30.43 — — 509 16.9% -0.03 0.18 0.14 0.22 —
— 29.20 29.65 29.43 — — 510 16.7% -0.03 0.20 0.16 0.23 —
— 28.25 28.65 28.45 — — 511 — — 0.21 0.17 0.25 —
— 27.25 27.70 27.48 +0.97 16.1% 512 16.1% -0.04 0.23 0.18 0.27 —
— 26.25 26.70 26.48 — — 513 — — 0.24 0.19 0.29 —
— 25.30 25.70 25.50 +0.96 15.7% 514 15.7% -0.04 0.27 0.22 0.31 —
— 24.30 24.75 24.52 +0.96 15.4% 515 15.4% -0.05 0.29 0.24 0.34 —
— 23.30 23.75 23.52 — — 516 — — 0.32 0.26 0.37 —
— 22.35 22.80 22.57 — — 517 — — 0.34 0.29 0.40 —
— 21.90 22.30 22.10 — — 517.5 — — 0.36 0.31 0.41 —
— 21.35 21.85 21.60 +0.95 14.7% 518 14.7% -0.06 0.38 0.32 0.43 —
— 20.40 20.85 20.62 +0.94 14.5% 519 14.5% -0.07 0.41 0.36 0.47 —
— 19.45 19.90 19.68 +0.94 14.3% 520 14.3% -0.07 0.46 0.40 0.51 —
— 18.50 18.95 18.73 +0.94 14.1% 521 14.1% -0.08 0.51 0.45 0.56 —
— 17.55 18.00 17.77 +0.92 13.9% 522 13.9% -0.09 0.57 0.52 0.62 —
— 17.10 17.55 17.32 — — 522.5 — — 0.59 0.54 0.65 —
— 16.65 17.05 16.85 +0.91 13.7% 523 13.7% -0.10 0.64 0.57 0.70 —
— 15.70 16.15 15.93 +0.90 13.5% 524 13.5% -0.11 0.69 0.64 0.75 —
— 14.75 15.20 14.97 +0.90 13.3% 525 13.3% -0.12 0.79 0.73 0.84 —
— 13.85 14.30 14.07 +0.88 13.1% 526 13.1% -0.14 0.91 0.83 0.98 —
— 12.95 13.40 13.18 +0.86 13.0% 527 13.0% -0.15 0.99 0.94 1.05 —
— 12.55 12.95 12.75 — — 527.5 — — 1.08 1.00 1.16 —
— 12.05 12.50 12.28 +0.85 12.8% 528 12.8% -0.17 1.12 1.07 1.17 —
— 11.25 11.65 11.45 +0.83 12.6% 529 12.6% -0.19 1.27 1.21 1.33 —
— 10.40 10.80 10.60 +0.81 12.5% 530 12.5% -0.20 1.45 1.38 1.51 —
— 9.60 9.95 9.78 +0.79 12.4% 531 12.4% -0.23 1.64 1.57 1.70 —
— 8.75 9.15 8.95 +0.77 12.2% 532 12.2% -0.25 1.84 1.78 1.91 —
— 8.40 8.75 8.57 — — 532.5 — — 1.99 1.90 2.07 —
— 8.05 8.40 8.22 +0.75 12.1% 533 12.1% -0.28 2.12 2.03 2.20 —
— 7.30 7.65 7.47 +0.73 12.0% 534 12.0% -0.31 2.38 2.30 2.46 —
— 6.60 6.90 6.75 +0.70 11.9% 535 11.9% -0.34 2.69 2.61 2.76 —
— 5.95 6.25 6.10 +0.67 11.8% 536 11.8% -0.37 3.04 2.94 3.15 —
— 5.35 5.60 5.47 +0.63 11.7% 537 11.7% -0.40 3.42 3.30 3.55 —
— 4.75 5.00 4.88 +0.60 11.6% 538 11.6% -0.44 3.85 3.75 3.95 —
— 4.20 4.45 4.33 +0.56 11.5% 539 11.5% -0.47 4.33 4.20 4.45 —
— 3.70 3.95 3.83 +0.53 11.5% 540 11.5% -0.51 4.83 4.70 4.95 —
— 3.25 3.50 3.38 +0.49 11.4% 541 11.4% -0.55 5.38 5.25 5.50 —
— 2.86 3.05 2.96 +0.46 11.4% 542 11.4% -0.58 5.97 5.85 6.10 —
— 2.48 2.66 2.57 +0.42 11.3% 543 11.3% -0.61 6.62 6.45 6.80 —
— 2.16 2.31 2.23 +0.38 11.3% 544 11.3% -0.64 7.30 7.15 7.45 —
— 1.85 2.00 1.93 +0.35 11.3% 545 11.3% -0.68 7.97 7.80 8.15 —
— 1.56 1.72 1.64 +0.32 11.3% 546 11.3% -0.71 8.72 8.55 8.90 —
— 1.32 1.48 1.40 +0.28 11.3% 547 11.3% -0.74 9.47 9.30 9.65 —
— 1.12 1.26 1.19 +0.25 11.3% 548 11.3% -0.77 10.28 10.10 10.45 —
— 0.94 1.07 1.00 +0.23 11.3% 549 11.3% -0.79 11.10 10.90 11.30 —
— 0.79 0.91 0.85 +0.20 11.3% 550 11.3% -0.82 11.93 11.70 12.15 —
— 0.66 0.78 0.72 +0.18 11.3% 551 11.3% -0.84 12.80 12.60 13.00 —
— 0.54 0.66 0.60 +0.15 11.3% 552 11.3% -0.86 13.70 13.50 13.90 —
— 0.43 0.55 0.49 +0.13 11.3% 553 11.3% -0.88 14.60 14.40 14.80 —
— 0.36 0.48 0.42 +0.12 11.4% 554 11.4% -0.89 15.50 15.30 15.70 —
— 0.30 0.39 0.34 +0.10 11.4% 555 11.4% -0.91 16.45 16.25 16.65 —
— 0.22 0.32 0.27 +0.09 11.5% 556 11.5% -0.92 17.40 17.20 17.60 —
— 0.18 0.28 0.23 +0.07 11.5% 557 11.5% -0.93 18.38 18.15 18.60 —
— 0.15 0.22 0.18 +0.06 11.6% 558 11.6% -0.94 19.32 19.10 19.55 —
— 0.12 0.19 0.15 +0.05 11.6% 559 11.6% -0.95 20.30 20.10 20.50 —
— 0.09 0.16 0.12 +0.04 11.7% 560 11.7% -0.96 21.32 21.10 21.55 —
— 0.07 0.13 0.10 +0.04 11.8% 561 11.8% -0.97 22.30 22.10 22.50 —
— 0.05 0.11 0.08 +0.03 11.8% 562 11.8% -0.98 23.32 23.10 23.55 —
— 0.04 0.10 0.07 +0.03 11.9% 563 11.9% -0.99 24.32 24.10 24.55 —
— 0.03 0.09 0.06 +0.02 12.0% 564 12.0% -0.99 25.27 25.10 25.45 —
— 0.02 0.08 0.05 +0.02 12.1% 565 12.1% -1.00 26.27 26.10 26.45 —
— 0.01 0.07 0.04 +0.02 12.2% 566 12.2% -1.00 27.27 27.10 27.45 —
— 0.01 0.06 0.04 +0.01 12.3% 567 12.3% -1.00 28.27 28.10 28.45 —
— 0.01 0.06 0.04 +0.01 12.4% 568 12.4% -1.00 29.27 29.10 29.45 —
— — 0.05 — +0.01 12.5% 569 12.5% -1.00 30.32 30.10 30.55 —
— — 0.05 — +0.01 12.6% 570 12.6% -1.00 31.32 31.10 31.55 —
— — 0.05 — +0.01 12.7% 571 12.7% -1.00 32.33 32.10 32.55 —
— — 0.05 — +0.01 12.8% 572 12.8% -1.00 33.33 33.10 33.55 —
— — 0.04 — +0.00 12.9% 573 12.9% -1.00 34.33 34.10 34.55 —
— — 0.04 — +0.00 13.0% 574 13.0% -1.00 35.33 35.10 35.55 —
— — 0.04 — +0.00 13.2% 575 13.2% -1.00 36.33 36.10 36.55 —
— — 0.05 — +0.00 13.8% 580 13.8% -1.00 41.33 41.10 41.55 —
— — 0.03 — +0.00 14.4% 585 14.4% -1.00 46.33 46.10 46.55 —
— — 0.04 — +0.00 15.0% 590 15.0% -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.