opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 10/08 Seduta del 11/08/2026 completa 12/08 →
Spot 537.33  ·  738 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 12/08 07:16 UTC
14/08/263g 21/08/2610g 11/09/2631g 16/10/2666g 15/01/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 53.65 54.15 53.90 +0.97 19.6% 485 19.6% -0.03 0.43 0.37 0.49 —
— 48.75 49.25 49.00 +0.96 18.8% 490 18.8% -0.04 0.51 0.41 0.60 —
— 43.90 44.40 44.15 +0.95 17.9% 495 17.9% -0.05 0.62 0.52 0.73 —
— 42.90 43.45 43.17 +0.95 17.8% 496 17.8% -0.05 0.69 0.61 0.76 —
— 41.95 42.45 42.20 +0.95 17.6% 497 17.6% -0.06 0.70 0.63 0.77 —
— 41.00 41.50 41.25 +0.94 17.4% 498 17.4% -0.06 0.73 0.65 0.82 —
— 40.05 40.55 40.30 +0.94 17.3% 499 17.3% -0.06 0.78 0.70 0.86 —
— 39.05 39.60 39.33 +0.94 17.1% 500 17.1% -0.06 0.79 0.68 0.89 —
— 38.10 38.60 38.35 +0.93 17.0% 501 17.0% -0.07 0.82 0.71 0.93 —
— 37.15 37.65 37.40 +0.93 16.8% 502 16.8% -0.07 0.86 0.76 0.97 —
— 36.20 36.70 36.45 +0.93 16.6% 503 16.6% -0.08 0.91 0.80 1.02 —
— 35.25 35.75 35.50 +0.92 16.5% 504 16.5% -0.08 0.95 0.84 1.07 —
— 34.30 34.80 34.55 +0.92 16.3% 505 16.3% -0.08 0.99 0.89 1.09 —
— 33.35 33.85 33.60 +0.91 16.2% 506 16.2% -0.09 1.06 0.95 1.17 —
— 32.40 32.95 32.67 +0.91 16.0% 507 16.0% -0.09 1.11 1.00 1.23 —
— 31.95 32.45 32.20 +0.91 15.9% 507.5 15.9% -0.10 1.14 1.02 1.26 —
— 31.50 32.00 31.75 +0.90 15.9% 508 15.9% -0.10 1.18 1.06 1.29 —
— 30.55 31.05 30.80 +0.90 15.7% 509 15.7% -0.10 1.24 1.11 1.36 —
— 29.60 30.15 29.88 +0.89 15.6% 510 15.6% -0.11 1.30 1.18 1.43 —
— 28.70 29.20 28.95 +0.88 15.4% 511 15.4% -0.12 1.38 1.26 1.50 —
— 27.80 28.30 28.05 +0.88 15.3% 512 15.3% -0.12 1.45 1.34 1.56 —
— 27.30 27.85 27.57 +0.88 15.2% 512.5 15.2% -0.13 1.50 1.38 1.63 —
— 26.85 27.40 27.12 +0.87 15.1% 513 15.1% -0.13 1.54 1.42 1.67 —
— 25.95 26.45 26.20 +0.86 15.0% 514 15.0% -0.14 1.64 1.51 1.77 —
— 25.05 25.55 25.30 +0.86 14.8% 515 14.8% -0.14 1.74 1.61 1.87 —
— 24.15 24.70 24.43 +0.85 14.7% 516 14.7% -0.15 1.84 1.71 1.97 —
— 23.30 23.80 23.55 +0.84 14.6% 517 14.6% -0.16 1.96 1.82 2.09 —
— 22.85 23.35 23.10 +0.83 14.5% 517.5 14.5% -0.17 2.02 1.88 2.15 —
— 22.40 22.90 22.65 +0.83 14.4% 518 14.4% -0.17 2.08 1.94 2.21 —
— 21.55 22.05 21.80 +0.82 14.3% 519 14.3% -0.18 2.21 2.07 2.34 —
— 20.70 21.20 20.95 +0.81 14.2% 520 14.2% -0.19 2.35 2.21 2.49 —
— 19.85 20.35 20.10 +0.80 14.0% 521 14.0% -0.21 2.50 2.36 2.64 —
— 19.00 19.50 19.25 +0.79 13.9% 522 13.9% -0.22 2.66 2.52 2.80 —
— 18.60 19.10 18.85 +0.78 13.9% 522.5 13.9% -0.22 2.75 2.61 2.89 —
— 18.20 18.65 18.43 +0.77 13.8% 523 13.8% -0.23 2.83 2.68 2.98 —
— 17.40 17.85 17.62 +0.76 13.7% 524 13.7% -0.24 3.04 2.88 3.20 —
— 16.60 17.05 16.82 +0.75 13.6% 525 13.6% -0.26 3.23 3.05 3.40 —
— 15.80 16.25 16.02 +0.73 13.5% 526 13.5% -0.27 3.45 3.30 3.60 —
— 15.05 15.50 15.28 +0.72 13.3% 527 13.3% -0.29 3.67 3.50 3.85 —
— 14.65 15.10 14.88 +0.71 13.3% 527.5 13.3% -0.29 3.77 3.60 3.95 —
— 14.30 14.75 14.53 +0.70 13.2% 528 13.2% -0.30 3.92 3.75 4.10 —
— 13.55 14.00 13.78 +0.69 13.1% 529 13.1% -0.32 4.17 4.00 4.35 —
— 12.85 13.25 13.05 +0.67 13.0% 530 13.0% -0.34 4.47 4.30 4.65 —
— 12.15 12.55 12.35 +0.65 12.9% 531 12.9% -0.35 4.78 4.60 4.95 —
— 11.45 11.85 11.65 +0.64 12.8% 532 12.8% -0.37 5.08 4.90 5.25 —
— 11.10 11.55 11.32 +0.63 12.8% 532.5 12.8% -0.38 5.25 5.05 5.45 —
— 10.80 11.20 11.00 +0.62 12.8% 533 12.8% -0.39 5.42 5.25 5.60 —
— 10.15 10.55 10.35 +0.60 12.7% 534 12.7% -0.41 5.78 5.60 5.95 —
— 9.55 9.95 9.75 +0.58 12.6% 535 12.6% -0.43 6.17 6.00 6.35 —
— 8.95 9.35 9.15 +0.57 12.5% 536 12.5% -0.45 6.58 6.40 6.75 —
— 8.40 8.75 8.57 +0.55 12.4% 537 12.4% -0.47 7.00 6.80 7.20 —
— 7.85 8.20 8.03 +0.52 12.4% 538 12.4% -0.50 7.45 7.25 7.65 —
— 7.30 7.65 7.47 +0.50 12.3% 539 12.3% -0.52 7.95 7.75 8.15 —
— 6.80 7.15 6.97 +0.48 12.2% 540 12.2% -0.54 8.45 8.25 8.65 —
— 6.30 6.70 6.50 +0.46 12.2% 541 12.2% -0.56 9.00 8.80 9.20 —
— 5.85 6.25 6.05 +0.43 12.1% 542 12.1% -0.58 9.55 9.35 9.75 —
— 5.45 5.80 5.62 +0.41 12.0% 543 12.0% -0.61 10.12 9.90 10.35 —
— 5.05 5.40 5.22 +0.39 12.0% 544 12.0% -0.63 10.72 10.50 10.95 —
— 4.65 5.00 4.83 +0.37 11.9% 545 11.9% -0.65 11.38 11.15 11.60 —
— 4.30 4.60 4.45 +0.35 11.9% 546 11.9% -0.67 12.03 11.80 12.25 —
— 3.95 4.30 4.12 +0.33 11.9% 547 11.9% -0.69 12.70 12.45 12.95 —
— 3.60 3.95 3.77 — — 548 — — 13.40 13.15 13.65 —
— 3.30 3.65 3.48 — — 549 11.8% -0.73 14.10 13.85 14.35 —
— 3.05 3.35 3.20 — — 550 11.7% -0.75 14.85 14.60 15.10 —
— 2.79 3.10 2.94 +0.26 11.7% 551 11.7% -0.77 15.60 15.35 15.85 —
— 2.54 2.83 2.69 +0.24 11.7% 552 11.7% -0.79 16.35 16.10 16.60 —
— 2.31 2.60 2.46 +0.23 11.7% 553 11.7% -0.81 17.15 16.90 17.40 —
— 2.09 2.38 2.23 +0.21 11.7% 554 11.7% -0.83 17.98 17.70 18.25 —
— 1.90 2.18 2.04 +0.19 11.6% 555 11.6% -0.84 18.90 16.50 21.30 —
— 1.71 1.99 1.85 +0.18 11.6% 556 11.6% -0.86 19.57 17.20 21.95 —
— 1.54 1.81 1.68 +0.17 11.6% 557 11.6% -0.87 20.65 18.30 23.00 —
— 1.39 1.65 1.52 +0.15 11.6% 558 11.6% -0.88 21.48 19.10 23.85 —
— 1.25 1.51 1.38 +0.14 11.6% 559 11.6% -0.90 22.15 20.10 24.20 —
— 1.12 1.38 1.25 +0.13 11.6% 560 11.6% -0.91 22.95 20.65 25.25 —
— 1.01 1.26 1.14 +0.12 11.6% 561 11.6% -0.92 23.98 21.90 26.05 —
— 0.90 1.15 1.02 +0.11 11.6% 562 11.6% -0.93 24.77 22.50 27.05 —
— 0.81 1.05 0.93 +0.10 11.6% 563 11.6% -0.94 26.02 23.65 28.40 —
— 0.72 0.95 0.83 +0.09 11.7% 564 11.7% -0.95 26.88 24.50 29.25 —
— 0.64 0.87 0.76 +0.08 11.7% 565 11.7% -0.96 27.68 25.50 29.85 —
— 0.57 0.80 0.69 +0.08 11.7% 566 11.7% -0.97 28.90 26.55 31.25 —
— 0.51 0.72 0.61 +0.07 11.7% 567 11.7% -0.98 29.85 27.50 32.20 —
— 0.45 0.66 0.56 +0.06 11.8% 568 11.8% -0.99 30.75 28.50 33.00 —
— 0.40 0.60 0.50 +0.06 11.8% 569 11.8% -0.99 31.57 29.30 33.85 —
— 0.35 0.55 0.45 +0.05 11.8% 570 11.8% -1.00 32.62 30.30 34.95 —
— 0.31 0.49 0.40 +0.05 11.9% 571 11.9% -1.00 33.60 31.20 36.00 —
— 0.27 0.45 0.36 +0.04 11.9% 572 11.9% -1.00 34.60 32.20 37.00 —
— 0.24 0.41 0.33 +0.04 12.0% 573 12.0% -1.00 35.30 33.10 37.50 —
— 0.21 0.37 0.29 +0.04 12.0% 574 12.0% -1.00 36.60 34.20 39.00 —
— 0.19 0.35 0.27 +0.03 12.1% 575 12.1% -1.00 37.30 35.10 39.50 —
— 0.10 0.22 0.16 +0.02 12.4% 580 12.4% -1.00 42.30 40.10 44.50 —
— 0.04 0.15 0.10 +0.01 12.8% 585 12.8% -1.00 47.65 45.30 50.00 —
— 0.01 0.11 0.06 +0.01 13.3% 590 13.3% -1.00 52.30 50.10 54.50 —

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.