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
— 52.50 52.90 52.70 +1.00 40.9% 485 40.9% +0.00 — — 0.02 —
— 47.50 47.90 47.70 +1.00 43.6% 490 43.6% +0.00 — — 0.03 —
— 46.50 46.90 46.70 +1.00 44.1% 491 44.1% +0.00 — — 0.03 —
— 45.50 45.90 45.70 +1.00 44.4% 492 44.4% +0.00 — — 0.03 —
— 44.50 44.90 44.70 +1.00 44.4% 493 44.4% +0.00 — — 0.03 —
— 43.50 43.90 43.70 +1.00 44.1% 494 44.1% +0.00 — — 0.03 —
— 42.50 42.90 42.70 +1.00 43.6% 495 43.6% -0.00 — — 0.03 —
— 41.50 41.90 41.70 +1.00 42.8% 496 42.8% -0.00 — — 0.03 —
— 40.50 40.90 40.70 +1.00 41.9% 497 41.9% -0.00 — — 0.03 —
— 39.50 39.90 39.70 +1.00 41.0% 498 41.0% -0.00 — — 0.03 —
— 38.50 38.90 38.70 +1.00 40.0% 499 40.0% -0.00 — — 0.03 —
— 37.50 37.90 37.70 +1.00 39.1% 500 39.1% -0.00 — — 0.03 —
— 36.50 36.90 36.70 +1.00 38.1% 501 38.1% -0.00 — — 0.03 —
— 35.50 35.90 35.70 +1.00 37.1% 502 37.1% -0.00 — — 0.03 —
— 34.50 34.90 34.70 +1.00 36.2% 503 36.2% -0.00 — — 0.03 —
— 33.50 33.90 33.70 +1.00 35.2% 504 35.2% -0.00 — — 0.03 —
— 32.50 32.90 32.70 +1.00 34.2% 505 34.2% -0.00 — — 0.03 —
— 31.50 31.90 31.70 +1.00 33.3% 506 33.3% -0.00 — — 0.03 —
— 30.50 30.90 30.70 +1.00 32.3% 507 32.3% -0.00 — — 0.03 —
— 29.50 29.90 29.70 +1.00 31.3% 508 31.3% -0.00 — — 0.03 —
— 28.50 28.90 28.70 +1.00 30.3% 509 30.3% -0.00 — — 0.04 —
— 27.50 27.90 27.70 +1.00 29.4% 510 29.4% -0.00 — — 0.04 —
— 26.50 26.90 26.70 +1.00 28.3% 511 28.3% -0.00 — — 0.04 —
— 25.50 25.90 25.70 +1.00 27.2% 512 27.2% -0.00 — — 0.04 —
— 25.00 25.40 25.20 +1.00 26.7% 512.5 26.7% -0.00 — — 0.04 —
— 24.50 24.90 24.70 +1.00 26.1% 513 26.1% -0.00 — — 0.04 —
— 23.50 23.90 23.70 +1.00 24.9% 514 24.9% -0.00 — — 0.04 —
— 22.50 22.90 22.70 +1.00 23.8% 515 23.8% -0.00 — — 0.04 —
— 21.50 21.90 21.70 +1.00 22.7% 516 22.7% -0.00 — — 0.04 —
— 20.50 20.90 20.70 +1.00 21.6% 517 21.6% -0.00 — — 0.02 —
— 20.00 20.40 20.20 +1.00 21.1% 517.5 21.1% -0.00 — — 0.04 —
— 19.50 19.95 19.73 +1.00 20.7% 518 20.7% -0.00 — — 0.04 —
— 18.50 18.95 18.73 +0.99 19.8% 519 19.8% -0.01 — — 0.04 —
— 17.55 17.95 17.75 +0.99 19.0% 520 19.0% -0.01 0.03 0.02 0.04 —
— 16.55 16.95 16.75 +0.99 18.2% 521 18.2% -0.01 — — 0.04 —
— 15.55 15.95 15.75 +0.99 17.5% 522 17.5% -0.01 — — 0.05 —
— 15.05 15.45 15.25 +0.99 17.2% 522.5 17.2% -0.02 — — 0.05 —
— 14.55 14.95 14.75 +0.98 16.9% 523 16.9% -0.02 — — 0.05 —
— 13.55 13.95 13.75 +0.98 16.2% 524 16.2% -0.02 — — 0.06 —
— 12.55 12.95 12.75 +0.97 15.6% 525 15.6% -0.03 0.03 0.01 0.05 —
— 11.55 11.95 11.75 +0.97 15.0% 526 15.0% -0.03 0.04 0.01 0.08 —
— 10.55 11.00 10.78 +0.96 14.4% 527 14.4% -0.04 0.06 0.02 0.09 —
— 10.10 10.50 10.30 +0.96 14.1% 527.5 14.1% -0.04 0.07 0.03 0.10 —
— 9.60 10.00 9.80 +0.95 13.8% 528 13.8% -0.05 0.07 0.03 0.11 —
— 8.60 9.05 8.82 +0.94 13.3% 529 13.3% -0.06 0.10 0.06 0.13 —
— 7.65 8.10 7.88 +0.93 12.9% 530 12.9% -0.07 0.15 0.11 0.19 —
— 6.70 7.10 6.90 +0.90 12.6% 531 12.6% -0.10 0.20 0.15 0.25 —
— 5.80 6.20 6.00 +0.87 12.3% 532 12.3% -0.13 0.28 0.22 0.34 —
— 5.35 5.75 5.55 +0.85 12.1% 532.5 12.1% -0.15 0.34 0.27 0.40 —
— 4.90 5.30 5.10 +0.84 12.0% 533 12.0% -0.17 0.41 0.35 0.46 —
— 4.10 4.40 4.25 — — 534 11.6% -0.22 0.58 0.55 0.62 —
— 3.30 3.60 3.45 +0.70 11.3% 535 — — 0.77 0.70 0.83 —
— 2.64 2.88 2.76 +0.63 11.1% 536 11.1% -0.38 1.04 0.97 1.12 —
— 2.02 2.21 2.12 +0.54 10.9% 537 10.9% -0.47 1.40 1.31 1.49 —
— 1.47 1.65 1.56 +0.45 10.8% 538 10.8% -0.56 1.86 1.77 1.96 —
— 1.06 1.21 1.14 +0.36 10.8% 539 10.8% -0.66 2.44 2.32 2.56 —
— 0.71 0.84 0.78 +0.28 10.8% 540 10.8% -0.74 3.13 2.97 3.30 —
— 0.46 0.58 0.52 +0.20 10.9% 541 10.9% -0.82 3.90 3.70 4.10 —
— 0.30 0.40 0.35 +0.15 11.0% 542 11.0% -0.86 4.75 4.55 4.95 —
— 0.17 0.28 0.23 +0.10 11.0% 543 11.0% -0.92 5.65 5.45 5.85 —
— 0.12 0.18 0.15 +0.07 11.1% 544 11.1% -0.95 6.60 6.40 6.80 —
— 0.07 0.13 0.10 +0.05 11.1% 545 11.1% -0.97 7.58 7.35 7.80 —
— 0.03 0.10 0.07 +0.03 11.1% 546 11.1% -0.99 8.57 8.35 8.80 —
— 0.01 0.07 0.04 +0.02 11.1% 547 11.1% -1.00 9.55 9.35 9.75 —
— 0.01 0.05 0.03 +0.01 11.1% 548 11.1% -1.00 10.57 10.40 10.75 —
— — 0.05 — +0.01 11.0% 549 11.0% -1.00 11.57 11.40 11.75 —
— — 0.04 — +0.00 11.0% 550 11.0% -1.00 12.57 12.40 12.75 —
— — 0.04 — +0.00 11.1% 551 11.1% -1.00 13.57 13.40 13.75 —
— — 0.04 — +0.00 11.1% 552 11.1% -1.00 14.57 14.40 14.75 —
— — 0.04 — +0.00 11.1% 553 11.1% -1.00 15.57 15.40 15.75 —
— — 0.04 — +0.00 11.2% 554 11.2% -1.00 16.57 16.40 16.75 —
— — 0.03 — +0.00 11.2% 555 11.2% -1.00 17.57 17.40 17.75 —
— — 0.03 — +0.00 11.2% 556 11.2% -1.00 18.57 18.40 18.75 —
— — 0.03 — +0.00 11.3% 557 11.3% -1.00 19.57 19.40 19.75 —
— — 0.03 — +0.00 11.4% 558 11.4% -1.00 20.57 20.40 20.75 —
— — 0.03 — +0.00 11.4% 559 11.4% -1.00 21.57 21.40 21.75 —
— — 0.01 — +0.00 11.5% 560 11.5% -1.00 22.57 22.40 22.75 —
— — 0.03 — +0.00 11.6% 561 11.6% -1.00 23.57 23.40 23.75 —
— — 0.03 — +0.00 11.7% 562 11.7% -1.00 24.57 24.40 24.75 —
— — 0.03 — +0.00 11.9% 563 11.9% -1.00 25.57 25.40 25.75 —
— — 0.03 — +0.00 12.0% 564 12.0% -1.00 26.57 26.40 26.75 —
— — 0.03 — +0.00 12.2% 565 12.2% -1.00 27.57 27.40 27.75 —
— — 0.01 — — — 566 — — 28.57 28.40 28.75 —
— — 0.03 — — — 567 12.5% -1.00 29.57 29.40 29.75 —
— — 0.03 — +0.00 12.8% 568 12.8% -1.00 30.57 30.40 30.75 —
— — 0.03 — +0.00 13.0% 569 13.0% -1.00 31.57 31.40 31.75 —
— — 0.03 — +0.00 13.2% 570 13.2% -1.00 32.58 32.40 32.75 —
— — 0.03 — +0.00 13.5% 571 13.5% -1.00 33.58 33.40 33.75 —
— — 0.03 — +0.00 13.8% 572 13.8% -1.00 34.58 34.40 34.75 —
— — 0.03 — +0.00 14.1% 573 14.1% -1.00 35.58 35.40 35.75 —
— — 0.03 — +0.00 14.4% 574 14.4% -1.00 36.58 36.40 36.75 —
— — 0.01 — +0.00 14.8% 575 14.8% -1.00 37.58 37.40 37.75 —
— — 0.03 — +0.00 16.9% 580 16.9% -1.00 42.58 42.40 42.75 —
— — 0.03 — +0.00 19.7% 585 19.7% -1.00 47.58 47.40 47.75 —
— — 0.01 — +0.00 23.5% 590 23.5% -1.00 52.58 52.40 52.75 —

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.