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
— 52.50 52.90 52.70 — — 485 39.1% -0.00 — — 0.02 —
— 47.50 47.90 47.70 — — 490 36.1% -0.00 — — 0.04 —
— 46.50 46.85 46.67 +1.00 35.6% 491 35.6% -0.00 — — 0.04 —
— 45.50 45.90 45.70 +1.00 35.2% 492 35.2% -0.00 — — 0.04 —
— 44.50 44.90 44.70 +1.00 34.7% 493 34.7% -0.00 — — 0.04 —
— 43.50 43.90 43.70 +1.00 34.3% 494 34.3% -0.00 — — 0.04 —
— 42.50 42.90 42.70 +1.00 33.8% 495 33.8% -0.00 — — 0.04 —
— 41.50 41.90 41.70 +1.00 33.5% 496 33.5% -0.00 — — 0.04 —
— 40.50 40.90 40.70 +1.00 33.2% 497 33.2% -0.00 — — 0.04 —
— 39.50 39.90 39.70 +1.00 32.8% 498 32.8% -0.00 — — 0.04 —
— 38.50 38.90 38.70 +1.00 32.3% 499 32.3% -0.00 — — 0.04 —
— 37.50 37.90 37.70 +1.00 31.7% 500 31.7% -0.00 — — 0.04 —
— 36.55 36.90 36.73 +1.00 31.0% 501 31.0% -0.00 — — 0.04 —
— 35.55 35.90 35.73 +1.00 30.3% 502 30.3% -0.00 — — 0.04 —
— 34.55 34.90 34.73 +1.00 29.6% 503 29.6% -0.00 — — 0.04 —
— 33.55 33.90 33.73 +1.00 28.8% 504 28.8% -0.00 — — 0.04 —
— 32.55 32.95 32.75 +1.00 28.0% 505 28.0% -0.00 — — 0.04 —
— 31.55 31.95 31.75 +1.00 27.3% 506 27.3% -0.00 — — 0.04 —
— 30.55 30.95 30.75 +1.00 26.5% 507 26.5% -0.00 — — 0.04 —
— 29.55 29.95 29.75 +1.00 25.8% 508 25.8% -0.00 — — 0.05 —
— 28.55 28.95 28.75 +1.00 25.1% 509 25.1% -0.00 — — 0.04 —
— 27.55 27.95 27.75 +0.99 24.5% 510 24.5% -0.00 — — 0.05 —
— 26.55 26.95 26.75 +1.00 23.8% 511 23.8% -0.00 — — 0.05 —
— 25.55 25.95 25.75 +0.99 23.2% 512 23.2% -0.01 — — 0.05 —
— 25.05 25.45 25.25 +0.99 22.9% 512.5 22.9% -0.01 — — 0.05 —
— 24.55 24.95 24.75 — — 513 22.6% -0.01 — — 0.05 —
— 23.55 23.90 23.73 +0.99 22.0% 514 — — — — 0.05 —
— 22.55 22.95 22.75 +0.99 21.4% 515 21.4% -0.01 0.04 0.01 0.06 —
— 21.55 21.90 21.73 — — 516 — — — — 0.06 —
— 20.55 20.90 20.73 — — 517 20.3% -0.01 — — 0.07 —
— 20.05 20.45 20.25 — — 517.5 20.0% -0.01 — — 0.08 —
— 19.55 19.95 19.75 +0.98 19.7% 518 19.7% -0.02 0.05 0.02 0.08 —
— 18.60 19.00 18.80 +0.98 19.1% 519 19.1% -0.02 0.04 0.02 0.07 —
— 17.60 18.00 17.80 +0.98 18.5% 520 18.5% -0.02 0.07 0.04 0.09 —
— 16.60 16.95 16.77 +0.97 17.9% 521 17.9% -0.03 0.08 0.05 0.11 —
— 15.60 16.00 15.80 +0.97 17.4% 522 17.4% -0.03 0.09 0.06 0.12 —
— 15.10 15.55 15.32 +0.97 17.1% 522.5 17.1% -0.03 0.10 0.07 0.13 —
— 14.65 15.05 14.85 +0.96 16.9% 523 16.9% -0.04 0.11 0.07 0.15 —
— 13.65 14.05 13.85 +0.96 16.4% 524 16.4% -0.04 0.12 0.09 0.16 —
— 12.65 13.10 12.88 +0.95 15.9% 525 15.9% -0.05 0.15 0.12 0.18 —
— 11.70 12.10 11.90 +0.94 15.4% 526 15.4% -0.06 0.18 0.15 0.22 —
— 10.75 11.15 10.95 +0.93 15.0% 527 15.0% -0.07 0.23 0.19 0.27 —
— 10.30 10.70 10.50 +0.92 14.8% 527.5 14.8% -0.08 0.26 0.22 0.30 —
— 9.80 10.20 10.00 +0.91 14.6% 528 14.6% -0.09 0.29 0.25 0.33 —
— 8.90 9.25 9.07 +0.89 14.3% 529 14.3% -0.11 0.36 0.32 0.40 —
— 8.00 8.35 8.18 +0.87 14.0% 530 14.0% -0.13 0.45 0.40 0.49 —
— 7.10 7.50 7.30 +0.84 13.7% 531 13.7% -0.16 0.58 0.53 0.64 —
— 6.25 6.60 6.42 +0.80 13.5% 532 13.5% -0.20 0.72 0.66 0.79 —
— 5.85 6.20 6.03 +0.78 13.4% 532.5 13.4% -0.22 0.81 0.75 0.88 —
— 5.45 5.80 5.62 +0.76 13.3% 533 13.3% -0.25 0.92 0.85 0.98 —
— 4.70 5.00 4.85 +0.71 13.1% 534 13.1% -0.29 1.14 1.08 1.20 —
— 4.00 4.25 4.12 +0.65 13.0% 535 13.0% -0.35 1.43 1.36 1.50 —
— 3.35 3.55 3.45 +0.60 12.9% 536 12.9% -0.40 1.77 1.70 1.85 —
— 2.77 2.95 2.86 +0.54 12.9% 537 12.9% -0.47 2.18 2.10 2.26 —
— 2.25 2.42 2.33 +0.47 12.9% 538 12.9% -0.53 2.66 2.58 2.74 —
— 1.79 1.95 1.87 +0.41 12.9% 539 12.9% -0.60 3.23 3.10 3.35 —
— 1.41 1.56 1.49 +0.35 12.9% 540 12.9% -0.65 3.85 3.75 3.95 —
— 1.09 1.24 1.17 +0.29 13.0% 541 13.0% -0.72 4.53 4.35 4.70 —
— 0.83 0.97 0.90 +0.24 13.0% 542 13.0% -0.77 5.28 5.10 5.45 —
— 0.62 0.76 0.69 +0.20 13.1% 543 13.1% -0.81 6.10 5.90 6.30 —
— 0.46 0.59 0.53 +0.16 13.2% 544 13.2% -0.85 6.95 6.75 7.15 —
— 0.34 0.44 0.39 +0.12 13.3% 545 13.3% -0.88 7.85 7.65 8.05 —
— 0.24 0.36 0.30 +0.10 13.3% 546 13.3% -0.92 8.75 8.55 8.95 —
— 0.17 0.26 0.21 +0.07 13.4% 547 13.4% -0.94 9.70 9.50 9.90 —
— 0.12 0.18 0.15 +0.06 13.4% 548 13.4% -0.96 10.65 10.45 10.85 —
— 0.11 0.14 0.12 +0.04 13.4% 549 13.4% -0.98 11.65 11.45 11.85 —
— 0.06 0.11 0.09 +0.03 13.4% 550 13.4% -0.99 12.62 12.40 12.85 —
— 0.03 0.08 0.06 +0.02 13.4% 551 13.4% -1.00 13.60 13.40 13.80 —
— 0.02 0.07 0.04 +0.01 13.4% 552 13.4% -1.00 14.60 14.40 14.80 —
— 0.01 0.07 0.04 +0.01 13.3% 553 13.3% -1.00 15.62 15.45 15.80 —
— — 0.05 — +0.01 13.3% 554 13.3% -1.00 16.62 16.45 16.80 —
— — 0.04 — +0.00 13.2% 555 13.2% -1.00 17.62 17.45 17.80 —
— — 0.05 — +0.00 13.2% 556 13.2% -1.00 18.62 18.45 18.80 —
— — 0.04 — +0.00 13.2% 557 13.2% -1.00 19.62 19.45 19.80 —
— — 0.03 — +0.00 13.2% 558 13.2% -1.00 20.62 20.45 20.80 —
— — 0.03 — +0.00 13.3% 559 13.3% -1.00 21.62 21.45 21.80 —
— — 0.02 — +0.00 13.4% 560 13.4% -1.00 22.62 22.45 22.80 —
— — 0.03 — +0.00 13.4% 561 13.4% -1.00 23.62 23.45 23.80 —
— — 0.04 — +0.00 13.6% 562 13.6% -1.00 24.62 24.45 24.80 —
— — 0.04 — +0.00 13.7% 563 13.7% -1.00 25.62 25.45 25.80 —
— — 0.04 — +0.00 13.8% 564 13.8% -1.00 26.62 26.45 26.80 —
— — 0.03 — +0.00 14.0% 565 14.0% -1.00 27.62 27.45 27.80 —
— — 0.01 — +0.00 14.2% 566 14.2% -1.00 28.62 28.45 28.80 —
— — 0.03 — +0.00 14.4% 567 14.4% -1.00 29.62 29.45 29.80 —
— — 0.03 — +0.00 14.6% 568 14.6% -1.00 30.62 30.45 30.80 —
— — 0.02 — +0.00 14.9% 569 14.9% -1.00 31.62 31.45 31.80 —
— — 0.03 — +0.00 15.1% 570 15.1% -1.00 32.62 32.45 32.80 —
— — 0.03 — +0.00 15.4% 571 15.4% -1.00 33.62 33.45 33.80 —
— — 0.03 — +0.00 15.7% 572 15.7% -1.00 34.62 34.45 34.80 —
— — 0.03 — +0.00 16.0% 573 16.0% -1.00 35.62 35.45 35.80 —
— — 0.03 — +0.00 16.4% 574 16.4% -1.00 36.62 36.45 36.80 —
— — 0.02 — +0.00 16.7% 575 16.7% -1.00 37.62 37.45 37.80 —
— — 0.03 — +0.00 18.7% 580 18.7% -1.00 42.62 42.45 42.80 —
— — 0.03 — +0.00 21.1% 585 21.1% -1.00 47.62 47.45 47.80 —
— — 0.01 — +0.00 23.8% 590 23.8% -1.00 52.62 52.45 52.80 —

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.