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
— 52.75 53.15 52.95 +1.00 24.3% 485 24.3% -0.01 — — 0.05 —
— 47.75 48.20 47.98 +0.99 22.6% 490 22.6% -0.01 — — 0.07 —
— 46.75 47.20 46.98 +0.99 22.3% 491 22.3% -0.01 0.04 0.01 0.07 —
— 45.75 46.20 45.98 +0.99 21.9% 492 21.9% -0.01 — — 0.07 —
— 44.75 45.20 44.98 +0.99 21.6% 493 21.6% -0.01 — — 0.08 —
— 43.80 44.20 44.00 +0.99 21.3% 494 21.3% -0.01 — — 0.08 —
— 42.80 43.15 42.98 — — 495 20.9% -0.01 0.06 0.03 0.08 —
— 41.80 42.20 42.00 +0.99 20.6% 496 20.6% -0.01 0.06 0.02 0.09 —
— 40.80 41.20 41.00 +0.99 20.3% 497 20.3% -0.01 0.05 0.01 0.09 —
— 39.80 40.20 40.00 +0.99 20.0% 498 20.0% -0.01 0.06 0.02 0.10 —
— 38.80 39.20 39.00 +0.99 19.7% 499 19.7% -0.01 0.07 0.02 0.11 —
— 37.80 38.20 38.00 +0.99 19.4% 500 19.4% -0.01 0.07 0.04 0.09 —
— 36.80 37.25 37.02 +0.99 19.1% 501 19.1% -0.01 0.08 0.05 0.11 —
— 35.80 36.25 36.02 +0.99 18.8% 502 18.8% -0.01 0.09 0.06 0.12 —
— 34.80 35.25 35.02 +0.99 18.5% 503 18.5% -0.01 0.10 0.06 0.13 —
— 33.85 34.20 34.02 +0.99 18.2% 504 18.2% -0.01 0.10 0.07 0.14 —
— 32.85 33.25 33.05 +0.99 17.9% 505 17.9% -0.02 0.12 0.08 0.15 —
— 31.85 32.25 32.05 +0.98 17.6% 506 17.6% -0.02 0.12 0.07 0.16 —
— 30.85 31.30 31.07 +0.98 17.3% 507 17.3% -0.02 0.14 0.10 0.17 —
— 29.85 30.30 30.07 +0.98 17.0% 508 17.0% -0.02 0.14 0.09 0.18 —
— 28.90 29.30 29.10 +0.98 16.8% 509 16.8% -0.02 0.15 0.12 0.19 —
— 27.90 28.30 28.10 +0.98 16.5% 510 16.5% -0.03 0.17 0.13 0.21 —
— 26.90 27.35 27.12 +0.97 16.2% 511 16.2% -0.03 0.17 0.16 0.19 —
— 25.90 26.35 26.12 +0.97 16.0% 512 16.0% -0.03 0.19 0.14 0.24 —
— 24.95 25.35 25.15 +0.97 15.7% 513 15.7% -0.04 0.20 0.15 0.26 —
— 23.95 24.40 24.18 +0.96 15.5% 514 15.5% -0.04 0.21 0.17 0.25 —
— 22.95 23.40 23.18 +0.96 15.2% 515 15.2% -0.04 0.27 0.22 0.31 —
— 22.00 22.45 22.23 +0.96 15.0% 516 15.0% -0.05 0.26 0.22 0.30 —
— 21.00 21.45 21.23 +0.95 14.7% 517 14.7% -0.05 0.31 0.25 0.37 —
— 20.55 20.95 20.75 +0.95 14.6% 517.5 14.6% -0.06 0.33 0.26 0.39 —
— 20.05 20.50 20.27 +0.95 14.5% 518 14.5% -0.06 0.33 0.28 0.38 —
— 19.10 19.50 19.30 — — 519 14.3% -0.06 0.40 0.35 0.44 —
— 18.10 18.55 18.32 +0.93 14.1% 520 14.1% -0.08 0.44 0.39 0.49 —
— 17.15 17.60 17.38 +0.92 13.8% 521 13.8% -0.08 0.49 0.44 0.55 —
— 16.20 16.65 16.43 +0.91 13.6% 522 13.6% -0.09 0.55 0.50 0.59 —
— 15.75 16.20 15.97 +0.91 13.5% 522.5 13.5% -0.10 0.57 0.51 0.64 —
— 15.30 15.70 15.50 +0.90 13.4% 523 13.4% -0.10 0.62 0.56 0.68 —
— 14.35 14.80 14.57 +0.89 13.2% 524 13.2% -0.12 0.69 0.64 0.75 —
— 13.45 13.85 13.65 +0.87 13.0% 525 13.0% -0.14 0.79 0.72 0.85 —
— 12.55 12.95 12.75 +0.86 12.8% 526 12.8% -0.16 0.90 0.82 0.97 —
— 11.65 12.10 11.88 +0.84 12.7% 527 12.7% -0.18 1.01 0.94 1.09 —
— 11.25 11.65 11.45 +0.83 12.6% 527.5 12.6% -0.18 1.09 1.02 1.16 —
— 10.80 11.20 11.00 +0.82 12.5% 528 12.5% -0.20 1.17 1.10 1.24 —
— 9.95 10.35 10.15 +0.79 12.3% 529 12.3% -0.21 1.33 1.25 1.41 —
— 9.15 9.50 9.32 +0.77 12.2% 530 12.2% -0.25 1.52 1.44 1.60 —
— 8.35 8.70 8.53 +0.74 12.1% 531 12.1% -0.26 1.74 1.66 1.82 —
— 7.55 7.90 7.72 +0.72 11.9% 532 11.9% -0.29 1.98 1.90 2.06 —
— 7.20 7.50 7.35 +0.71 11.9% 532.5 11.9% -0.31 2.12 2.03 2.20 —
— 6.85 7.15 7.00 +0.69 11.8% 533 11.8% -0.32 2.25 2.17 2.34 —
— 6.15 6.45 6.30 +0.65 11.7% 534 11.7% -0.36 2.55 2.45 2.65 —
— 5.50 5.75 5.62 +0.62 11.6% 535 11.6% -0.40 2.90 2.80 3.00 —
— 4.85 5.10 4.97 +0.58 11.5% 536 11.5% -0.44 3.27 3.15 3.40 —
— 4.30 4.50 4.40 +0.54 11.4% 537 11.4% -0.47 3.73 3.60 3.85 —
— 3.75 4.00 3.88 +0.50 11.4% 538 11.4% -0.51 4.17 4.05 4.30 —
— 3.25 3.50 3.38 +0.46 11.3% 539 11.3% -0.55 4.72 4.60 4.85 —
— 2.84 3.05 2.94 +0.42 11.3% 540 11.3% -0.59 5.28 5.15 5.40 —
— 2.44 2.63 2.54 +0.38 11.2% 541 11.2% -0.63 5.90 5.75 6.05 —
— 2.09 2.28 2.19 +0.34 11.2% 542 11.2% -0.67 6.55 6.40 6.70 —
— 1.77 1.95 1.86 +0.30 11.2% 543 11.2% -0.71 7.28 7.10 7.45 —
— 1.50 1.67 1.58 +0.27 11.2% 544 11.2% -0.74 7.97 7.80 8.15 —
— 1.25 1.43 1.34 +0.24 11.2% 545 11.2% -0.78 8.75 8.55 8.95 —
— 1.04 1.21 1.12 +0.21 11.3% 546 11.3% -0.80 9.55 9.35 9.75 —
— 0.86 1.03 0.94 +0.17 11.3% 547 11.3% -0.84 10.35 10.15 10.55 —
— 0.71 0.87 0.79 +0.15 11.3% 548 11.3% -0.86 11.20 11.00 11.40 —
— 0.58 0.74 0.66 +0.13 11.4% 549 11.4% -0.88 12.10 11.90 12.30 —
— 0.48 0.62 0.55 +0.11 11.4% 550 11.4% -0.90 12.97 12.75 13.20 —
— 0.39 0.52 0.46 +0.09 11.5% 551 11.5% -0.92 13.90 13.70 14.10 —
— 0.32 0.44 0.38 +0.08 11.6% 552 11.6% -0.94 14.82 14.60 15.05 —
— 0.25 0.39 0.32 +0.07 11.7% 553 11.7% -0.95 15.78 15.55 16.00 —
— 0.20 0.33 0.27 +0.06 11.7% 554 11.7% -0.96 16.73 16.50 16.95 —
— 0.18 0.25 0.21 +0.05 11.8% 555 11.8% -0.97 17.68 17.45 17.90 —
— 0.13 0.21 0.17 +0.04 11.9% 556 11.9% -0.99 18.65 18.45 18.85 —
— 0.10 0.19 0.14 +0.04 12.1% 557 12.1% -0.99 19.62 19.40 19.85 —
— 0.08 0.16 0.12 +0.03 12.2% 558 12.2% -1.00 20.60 20.40 20.80 —
— 0.06 0.12 0.09 +0.03 12.3% 559 12.3% -1.00 21.60 21.40 21.80 —
— 0.05 0.13 0.09 +0.02 12.5% 560 12.5% -1.00 22.60 22.40 22.80 —
— 0.04 0.09 0.07 +0.02 12.6% 561 12.6% -1.00 23.60 23.40 23.80 —
— 0.03 0.08 0.06 +0.02 12.8% 562 12.8% -1.00 24.60 24.40 24.80 —
— 0.02 0.07 0.04 +0.02 13.0% 563 13.0% -1.00 25.60 25.40 25.80 —
— 0.03 0.07 0.05 +0.01 13.1% 564 13.1% -1.00 26.60 26.40 26.80 —
— 0.01 0.07 0.04 — — 565 13.3% -1.00 27.60 27.40 27.80 —
— 0.01 0.07 0.04 +0.01 13.5% 566 13.5% -1.00 28.60 28.40 28.80 —
— — 0.07 — +0.01 13.7% 567 13.7% -1.00 29.60 29.40 29.80 —
— — 0.05 — +0.01 13.9% 568 13.9% -1.00 30.60 30.40 30.80 —
— — 0.05 — +0.01 14.0% 569 14.0% -1.00 31.60 31.40 31.80 —
— — 0.05 — +0.01 14.2% 570 14.2% -1.00 32.60 32.40 32.80 —
— — 0.05 — +0.01 14.4% 571 14.4% -1.00 33.60 33.40 33.80 —
— 0.02 0.04 0.03 +0.00 14.5% 572 14.5% -1.00 34.60 34.40 34.80 —
— — 0.04 — +0.00 14.7% 573 14.7% -1.00 35.60 35.40 35.80 —
— — 0.05 — +0.00 14.8% 574 14.8% -1.00 36.60 36.40 36.80 —
— — 0.04 — +0.00 15.0% 575 15.0% -1.00 37.60 37.40 37.80 —
— — 0.04 — +0.00 15.6% 580 15.6% -1.00 42.60 42.40 42.80 —
— — 0.04 — +0.00 16.2% 585 16.2% -1.00 47.60 47.40 47.80 —
— — 0.04 — +0.00 16.7% 590 16.7% -1.00 52.60 52.40 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.