opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 11/08 Seduta del 12/08/2026 completa 17/08 →
Spot 537.44  ·  738 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 14:19 UTC
14/08/262g 21/08/269g 11/09/2630g 16/10/2665g 15/01/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 53.60 54.05 53.83 +0.98 18.8% 485 18.8% -0.03 0.34 0.26 0.43 —
— 48.65 49.15 48.90 — — 490 18.0% -0.03 0.41 0.33 0.49 —
— 43.80 44.30 44.05 +0.96 17.2% 495 17.2% -0.04 0.52 0.42 0.61 —
— 42.80 43.30 43.05 — — 496 — — 0.54 0.44 0.63 —
— 41.85 42.35 42.10 +0.95 16.9% 497 16.9% -0.05 0.56 0.46 0.66 —
— 40.85 41.40 41.12 +0.95 16.7% 498 16.7% -0.05 0.58 0.49 0.67 —
— 39.90 40.40 40.15 +0.95 16.5% 499 16.5% -0.05 0.61 0.51 0.72 —
— 38.95 39.45 39.20 +0.95 16.4% 500 16.4% -0.06 0.64 0.54 0.74 —
— 37.95 38.50 38.23 +0.94 16.2% 501 16.2% -0.06 0.67 0.57 0.76 —
— 37.00 37.50 37.25 +0.94 16.1% 502 16.1% -0.06 0.71 0.60 0.82 —
— 36.05 36.55 36.30 +0.94 15.9% 503 15.9% -0.06 0.74 0.64 0.85 —
— 35.10 35.60 35.35 +0.93 15.8% 504 15.8% -0.07 0.79 0.68 0.89 —
— 34.15 34.65 34.40 +0.93 15.6% 505 15.6% -0.07 0.82 0.72 0.93 —
— 33.15 33.70 33.42 +0.92 15.5% 506 15.5% -0.08 0.87 0.76 0.98 —
— 32.20 32.75 32.48 +0.92 15.3% 507 15.3% -0.08 0.93 0.81 1.04 —
— 31.75 32.25 32.00 +0.92 15.2% 507.5 15.2% -0.09 0.94 0.83 1.05 —
— 31.30 31.80 31.55 +0.91 15.2% 508 15.2% -0.09 0.97 0.86 1.08 —
— 30.35 30.85 30.60 +0.91 15.0% 509 15.0% -0.09 1.02 0.91 1.14 —
— 29.40 29.90 29.65 +0.90 14.9% 510 14.9% -0.10 1.09 0.97 1.21 —
— 28.45 29.00 28.73 +0.90 14.7% 511 14.7% -0.10 1.15 1.03 1.27 —
— 27.55 28.05 27.80 +0.89 14.6% 512 14.6% -0.11 1.23 1.10 1.35 —
— 27.05 27.60 27.32 +0.89 14.5% 512.5 14.5% -0.11 1.25 1.13 1.38 —
— 26.60 27.15 26.88 +0.88 14.4% 513 14.4% -0.12 1.29 1.17 1.42 —
— 25.70 26.20 25.95 +0.88 14.3% 514 14.3% -0.13 1.38 1.25 1.50 —
— 24.80 25.30 25.05 +0.87 14.2% 515 14.2% -0.13 1.46 1.33 1.59 —
— 23.90 24.40 24.15 +0.86 14.0% 516 14.0% -0.14 1.55 1.42 1.69 —
— 23.00 23.50 23.25 +0.85 13.9% 517 13.9% -0.15 1.66 1.52 1.79 —
— 22.55 23.05 22.80 +0.85 13.8% 517.5 13.8% -0.16 1.69 1.57 1.80 —
— 22.10 22.60 22.35 +0.84 13.8% 518 13.8% -0.16 1.76 1.63 1.90 —
— 21.20 21.75 21.48 +0.83 13.6% 519 13.6% -0.17 1.89 1.75 2.02 —
— 20.35 20.85 20.60 +0.82 13.5% 520 13.5% -0.18 2.01 1.87 2.15 —
— 19.50 20.00 19.75 +0.81 13.4% 521 13.4% -0.19 2.15 2.01 2.29 —
— 18.65 19.15 18.90 +0.80 13.2% 522 13.2% -0.20 2.30 2.16 2.44 —
— 18.25 18.75 18.50 +0.79 13.2% 522.5 13.2% -0.21 2.38 2.24 2.52 —
— 17.80 18.30 18.05 +0.79 13.1% 523 13.1% -0.22 2.46 2.32 2.61 —
— 17.00 17.50 17.25 +0.77 13.0% 524 13.0% -0.23 2.63 2.49 2.78 —
— 16.20 16.65 16.43 +0.76 12.9% 525 12.9% -0.24 2.83 2.68 2.97 —
— 15.40 15.85 15.62 +0.75 12.8% 526 12.8% -0.26 3.04 2.88 3.20 —
— 14.60 15.10 14.85 +0.73 12.7% 527 12.7% -0.27 3.25 3.10 3.40 —
— 14.20 14.70 14.45 +0.72 12.6% 527.5 12.6% -0.28 3.38 3.20 3.55 —
— 13.90 14.30 14.10 +0.72 12.6% 528 12.6% -0.29 3.48 3.30 3.65 —
— 13.15 13.55 13.35 +0.70 12.5% 529 12.5% -0.31 3.73 3.55 3.90 —
— 12.35 12.85 12.60 +0.68 12.4% 530 12.4% -0.33 4.03 3.85 4.20 —
— 11.70 12.10 11.90 +0.66 12.3% 531 12.3% -0.34 4.30 4.10 4.50 —
— 11.00 11.40 11.20 +0.64 12.2% 532 12.2% -0.36 4.60 4.40 4.80 —
— 10.65 11.05 10.85 +0.64 12.1% 532.5 12.1% -0.37 4.78 4.60 4.95 —
— 10.35 10.75 10.55 +0.63 12.1% 533 12.1% -0.38 4.95 4.75 5.15 —
— 9.70 10.10 9.90 +0.61 12.0% 534 12.0% -0.41 5.30 5.10 5.50 —
— 9.10 9.45 9.28 +0.58 11.9% 535 11.9% -0.43 5.67 5.50 5.85 —
— 8.50 8.85 8.68 +0.56 11.8% 536 11.8% -0.45 6.10 5.90 6.30 —
— 7.90 8.25 8.07 +0.54 11.8% 537 11.8% -0.47 6.50 6.30 6.70 —
— 7.35 7.70 7.53 +0.52 11.7% 538 — — 6.95 6.75 7.15 —
— 6.80 7.20 7.00 +0.50 11.6% 539 — — 7.42 7.25 7.60 —
— 6.30 6.70 6.50 +0.48 11.6% 540 — — 7.95 7.75 8.15 —
— 5.85 6.20 6.03 — — 541 11.5% -0.57 8.50 8.30 8.70 —
— 5.40 5.75 5.58 +0.43 11.4% 542 11.4% -0.59 9.05 8.85 9.25 —
— 4.95 5.35 5.15 +0.41 11.4% 543 — — 9.65 9.45 9.85 —
— 4.55 4.90 4.72 — — 544 11.3% -0.64 10.25 10.05 10.45 —
— 4.20 4.55 4.38 +0.37 11.3% 545 11.3% -0.66 10.90 10.70 11.10 —
— 3.85 4.20 4.03 +0.34 11.2% 546 11.2% -0.68 11.57 11.35 11.80 —
— 3.50 3.85 3.67 +0.32 11.2% 547 11.2% -0.71 12.25 12.00 12.50 —
— 3.20 3.55 3.38 +0.30 11.2% 548 11.2% -0.73 12.95 12.70 13.20 —
— 2.94 3.25 3.10 +0.28 11.1% 549 11.1% -0.75 13.70 13.45 13.95 —
— 2.66 2.96 2.81 — — 550 11.1% -0.77 14.45 14.20 14.70 —
— 2.41 2.70 2.56 +0.24 11.1% 551 11.1% -0.79 15.22 14.95 15.50 —
— 2.18 2.45 2.31 +0.23 11.1% 552 11.1% -0.81 16.02 15.75 16.30 —
— 1.96 2.25 2.10 +0.21 11.0% 553 11.0% -0.83 16.82 16.55 17.10 —
— 1.77 2.05 1.91 +0.19 11.0% 554 11.0% -0.85 17.65 15.30 20.00 —
— 1.59 1.87 1.73 +0.18 11.0% 555 11.0% -0.86 18.43 16.05 20.80 —
— 1.42 1.70 1.56 +0.16 11.0% 556 11.0% -0.88 19.43 17.00 21.85 —
— 1.27 1.54 1.41 +0.15 11.0% 557 11.0% -0.89 20.27 18.00 22.55 —
— 1.13 1.40 1.26 +0.14 11.0% 558 11.0% -0.90 21.00 18.70 23.30 —
— 1.01 1.27 1.14 +0.13 11.0% 559 11.0% -0.92 22.00 19.60 24.40 —
— 0.90 1.14 1.02 +0.11 11.1% 560 11.1% -0.93 22.55 20.80 24.30 —
— 0.80 1.04 0.92 +0.10 11.1% 561 11.1% -0.94 23.62 21.55 25.70 —
— 0.71 0.95 0.83 +0.09 11.1% 562 11.1% -0.94 24.93 22.50 27.35 —
— 0.63 0.85 0.74 +0.09 11.1% 563 11.1% -0.95 25.35 23.70 27.00 —
— 0.56 0.77 0.67 +0.08 11.2% 564 11.2% -0.96 26.23 24.55 27.90 —
— 0.49 0.70 0.59 +0.07 11.2% 565 11.2% -0.96 27.60 25.35 29.85 —
— 0.43 0.63 0.53 +0.06 11.2% 566 11.2% -0.97 28.62 26.25 31.00 —
— 0.38 0.59 0.48 +0.06 11.3% 567 11.3% -0.97 29.60 27.25 31.95 —
— 0.33 0.52 0.42 +0.05 11.3% 568 11.3% -0.98 30.65 28.30 33.00 —
— 0.29 0.49 0.39 +0.05 11.4% 569 11.4% -0.98 31.57 29.15 34.00 —
— 0.25 0.43 0.34 +0.04 11.4% 570 11.4% -0.98 32.58 30.15 35.00 —
— 0.22 0.39 0.30 +0.04 11.5% 571 11.5% -0.99 32.95 31.25 34.65 —
— 0.19 0.35 0.27 +0.04 11.6% 572 11.6% -0.99 34.58 32.15 37.00 —
— 0.17 0.32 0.24 +0.03 11.6% 573 11.6% -0.99 35.58 33.15 38.00 —
— 0.15 0.29 0.22 +0.03 11.7% 574 11.7% -0.99 36.58 34.15 39.00 —
— 0.13 0.26 0.20 +0.03 11.8% 575 11.8% -0.99 37.55 35.10 40.00 —
— 0.06 0.17 0.12 +0.02 12.3% 580 12.3% -1.00 42.67 40.35 45.00 —
— 0.02 0.12 0.07 +0.01 12.9% 585 12.9% -1.00 46.95 45.35 48.55 —
— — 0.09 — +0.01 13.6% 590 13.6% -1.00 52.58 50.15 55.00 —

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.