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
— 55.10 55.55 55.33 +0.97 19.7% 485 19.7% -0.03 0.44 0.36 0.52 —
— 50.20 50.70 50.45 +0.96 18.9% 490 18.9% -0.04 0.50 0.44 0.56 —
— 45.35 45.85 45.60 +0.95 18.0% 495 18.0% -0.05 0.66 0.55 0.76 —
— 44.35 44.85 44.60 +0.95 17.9% 496 17.9% -0.05 0.69 0.58 0.79 —
— 43.40 43.90 43.65 +0.95 17.7% 497 17.7% -0.05 0.71 0.61 0.82 —
— 42.45 42.95 42.70 +0.95 17.6% 498 17.6% -0.05 0.75 0.64 0.86 —
— 41.45 41.95 41.70 +0.94 17.4% 499 17.4% -0.06 0.78 0.70 0.85 —
— 40.50 41.00 40.75 +0.94 17.2% 500 17.2% -0.06 0.81 0.70 0.93 —
— 39.55 40.05 39.80 +0.94 17.1% 501 17.1% -0.06 0.85 0.74 0.96 —
— 38.60 39.10 38.85 +0.94 16.9% 502 16.9% -0.07 0.90 0.78 1.01 —
— 37.65 38.15 37.90 +0.93 16.8% 503 16.8% -0.07 0.94 0.82 1.05 —
— 36.70 37.20 36.95 — — 504 16.6% -0.07 0.97 0.86 1.09 —
— 35.75 36.25 36.00 — — 505 16.5% -0.08 1.02 0.91 1.14 —
— 34.80 35.30 35.05 +0.92 16.3% 506 16.3% -0.08 1.06 0.96 1.17 —
— 33.85 34.35 34.10 +0.92 16.2% 507 16.2% -0.09 1.13 1.01 1.25 —
— 33.40 33.90 33.65 — — 507.5 16.1% -0.09 1.16 1.04 1.28 —
— 32.90 33.40 33.15 +0.91 16.0% 508 16.0% -0.09 1.19 1.07 1.31 —
— 31.95 32.45 32.20 +0.91 15.9% 509 — — 1.25 1.13 1.37 —
— 31.00 31.55 31.27 — — 510 — — 1.31 1.19 1.44 —
— 30.10 30.60 30.35 — — 511 15.6% -0.11 1.39 1.26 1.51 —
— 29.20 29.70 29.45 +0.89 15.4% 512 15.4% -0.11 1.46 1.33 1.59 —
— 28.70 29.25 28.98 — — 512.5 15.4% -0.12 1.50 1.37 1.63 —
— 28.20 28.80 28.50 +0.88 15.3% 513 15.3% -0.12 1.54 1.41 1.67 —
— 27.35 27.85 27.60 — — 514 15.2% -0.12 1.63 1.50 1.76 —
— 26.45 26.95 26.70 — — 515 15.0% -0.13 1.73 1.59 1.86 —
— 25.55 26.05 25.80 +0.86 14.9% 516 14.9% -0.14 1.82 1.69 1.96 —
— 24.65 25.15 24.90 +0.85 14.8% 517 14.8% -0.15 1.93 1.79 2.07 —
— 24.25 24.75 24.50 — — 517.5 14.7% -0.15 1.98 1.86 2.10 —
— 23.80 24.30 24.05 — — 518 14.6% -0.16 2.04 1.91 2.18 —
— 22.85 23.40 23.12 +0.84 14.5% 519 14.5% -0.16 2.17 2.03 2.31 —
— 22.05 22.55 22.30 +0.83 14.4% 520 14.4% -0.18 2.31 2.16 2.45 —
— 21.20 21.70 21.45 +0.82 14.3% 521 — — 2.44 2.30 2.58 —
— 20.35 20.85 20.60 +0.81 14.2% 522 — — 2.58 2.46 2.71 —
— 19.90 20.40 20.15 — — 522.5 14.1% -0.20 2.67 2.53 2.82 —
— 19.50 20.00 19.75 +0.80 14.1% 523 14.1% -0.21 2.75 2.61 2.90 —
— 18.70 19.15 18.93 +0.79 13.9% 524 13.9% -0.22 2.94 2.78 3.10 —
— 17.90 18.35 18.12 +0.78 13.8% 525 13.8% -0.23 3.13 2.97 3.30 —
— 17.10 17.55 17.32 +0.76 13.7% 526 13.7% -0.24 3.33 3.15 3.50 —
— 16.25 16.75 16.50 +0.75 13.6% 527 13.6% -0.26 3.52 3.35 3.70 —
— 15.90 16.40 16.15 +0.74 13.6% 527.5 13.6% -0.26 3.65 3.50 3.80 —
— 15.55 16.00 15.78 +0.74 13.5% 528 13.5% -0.27 3.77 3.60 3.95 —
— 14.80 15.25 15.03 — — 529 — — 4.03 3.85 4.20 —
— 14.15 14.50 14.32 — — 530 — — 4.28 4.10 4.45 —
— 13.35 13.80 13.57 — — 531 13.2% -0.31 4.58 4.40 4.75 —
— 12.60 13.05 12.82 — — 532 — — 4.88 4.70 5.05 —
— 12.25 12.70 12.47 — — 532.5 — — 5.03 4.85 5.20 —
— 11.95 12.40 12.18 — — 533 — — 5.20 5.00 5.40 —
— 11.30 11.70 11.50 — — 534 — — 5.55 5.35 5.75 —
— 10.65 11.05 10.85 — — 535 — — 5.88 5.70 6.05 —
— 10.00 10.45 10.22 — — 536 — — 6.30 6.10 6.50 —
— 9.45 9.85 9.65 — — 537 — — 6.70 6.50 6.90 —
— 8.90 9.25 9.07 +0.57 12.7% 538 12.7% -0.44 7.10 6.90 7.30 —
— 8.35 8.70 8.53 +0.55 12.6% 539 12.6% -0.46 7.58 7.35 7.80 —
— 7.80 8.15 7.97 +0.53 12.5% 540 12.5% -0.48 8.05 7.85 8.25 —
— 7.30 7.65 7.47 +0.52 12.5% 541 12.5% -0.50 8.57 8.35 8.80 —
— 6.80 7.20 7.00 +0.49 12.4% 542 12.4% -0.52 9.10 8.90 9.30 —
— 6.35 6.70 6.53 +0.48 12.3% 543 12.3% -0.54 9.65 9.45 9.85 —
— 5.90 6.30 6.10 +0.46 12.3% 544 12.3% -0.56 10.20 10.00 10.40 —
— 5.45 5.85 5.65 +0.44 12.2% 545 12.2% -0.58 10.80 10.60 11.00 —
— 5.10 5.45 5.28 +0.42 12.2% 546 12.2% -0.60 11.43 11.20 11.65 —
— 4.70 5.10 4.90 +0.40 12.2% 547 12.2% -0.63 12.10 11.85 12.35 —
— 4.35 4.75 4.55 +0.38 12.1% 548 12.1% -0.65 12.75 12.50 13.00 —
— 4.00 4.40 4.20 +0.36 12.1% 549 — — 13.43 13.20 13.65 —
— 3.70 4.05 3.88 +0.34 12.0% 550 — — 14.10 13.85 14.35 —
— 3.40 3.75 3.58 +0.32 12.0% 551 12.0% -0.70 14.85 14.60 15.10 —
— 3.15 3.50 3.33 +0.31 12.0% 552 12.0% -0.72 15.57 15.30 15.85 —
— 2.89 3.20 3.04 +0.29 12.0% 553 12.0% -0.74 16.38 16.10 16.65 —
— 2.64 2.95 2.79 +0.27 11.9% 554 11.9% -0.76 17.10 16.85 17.35 —
— 2.41 2.71 2.56 +0.25 11.9% 555 11.9% -0.78 17.90 17.65 18.15 —
— 2.20 2.49 2.35 +0.24 11.9% 556 11.9% -0.79 18.70 18.45 18.95 —
— 1.99 2.29 2.14 +0.23 11.9% 557 11.9% -0.81 19.52 17.45 21.60 —
— 1.82 2.10 1.96 +0.21 11.9% 558 11.9% -0.82 20.38 18.30 22.45 —
— 1.64 1.92 1.78 +0.20 11.9% 559 11.9% -0.84 21.23 19.15 23.30 —
— 1.48 1.76 1.62 +0.18 11.9% 560 11.9% -0.86 22.12 19.75 24.50 —
— 1.34 1.61 1.48 +0.17 11.9% 561 11.9% -0.86 23.32 21.15 25.50 —
— 1.20 1.47 1.33 +0.16 11.9% 562 11.9% -0.87 23.85 21.75 25.95 —
— 1.09 1.35 1.22 +0.15 11.9% 563 11.9% -0.89 25.00 23.00 27.00 —
— 0.98 1.23 1.10 +0.14 11.9% 564 11.9% -0.90 25.68 23.60 27.75 —
— 0.88 1.13 1.00 +0.13 11.9% 565 11.9% -0.91 26.60 24.50 28.70 —
— 0.79 1.03 0.91 +0.12 11.9% 566 11.9% -0.91 27.68 25.75 29.60 —
— 0.71 0.94 0.82 +0.11 11.9% 567 11.9% -0.92 28.48 26.40 30.55 —
— 0.63 0.86 0.74 +0.10 12.0% 568 12.0% -0.93 29.52 27.50 31.55 —
— 0.56 0.79 0.68 +0.09 12.0% 569 12.0% -0.94 30.43 28.35 32.50 —
— 0.51 0.72 0.61 +0.09 12.0% 570 12.0% -0.94 31.43 29.40 33.45 —
— 0.45 0.66 0.56 +0.08 12.0% 571 12.0% -0.95 32.48 30.50 34.45 —
— 0.40 0.61 0.51 +0.07 12.1% 572 12.1% -0.96 33.25 31.05 35.45 —
— 0.35 0.56 0.46 +0.07 12.1% 573 12.1% -0.96 34.33 32.25 36.40 —
— 0.31 0.51 0.41 +0.06 12.2% 574 12.2% -0.97 35.33 33.25 37.40 —
— 0.28 0.47 0.38 +0.06 12.2% 575 12.2% -0.97 36.33 34.25 38.40 —
— 0.15 0.30 0.23 +0.04 12.5% 580 12.5% -1.00 41.33 39.25 43.40 —
— 0.08 0.20 0.14 +0.03 12.8% 585 12.8% -1.00 46.55 44.50 48.60 —
— 0.03 0.14 0.09 +0.02 13.2% 590 13.2% -1.00 51.45 49.05 53.85 —

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.