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
— 52.70 53.15 52.92 +1.00 20.3% 485 20.3% -0.00 — — 0.05 —
— 47.75 48.15 47.95 +1.00 19.2% 490 19.2% -0.00 — — 0.04 —
— 46.75 47.15 46.95 +1.00 19.0% 491 19.0% -0.00 — — 0.06 —
— 45.75 46.15 45.95 +1.00 18.8% 492 18.8% -0.00 — — 0.06 —
— 44.75 45.15 44.95 +1.00 18.6% 493 18.6% -0.00 — — 0.06 —
— 43.75 44.15 43.95 +1.00 18.5% 494 18.5% -0.00 — — 0.06 —
— 42.75 43.15 42.95 +1.00 18.3% 495 18.3% -0.00 — — 0.06 —
— 41.75 42.15 41.95 +1.00 18.1% 496 18.1% -0.00 — — 0.06 —
— 40.75 41.15 40.95 +1.00 17.9% 497 17.9% -0.00 — — 0.06 —
— 39.75 40.15 39.95 +1.00 17.7% 498 17.7% -0.00 — — 0.07 —
— 38.75 39.15 38.95 +1.00 17.6% 499 17.6% -0.00 — — 0.07 —
— 37.75 38.15 37.95 +1.00 17.4% 500 17.4% -0.00 0.03 0.01 0.05 —
— 36.75 37.15 36.95 +1.00 17.2% 501 17.2% -0.00 — — 0.07 —
— 35.75 36.20 35.98 +1.00 17.0% 502 17.0% -0.01 — — 0.08 —
— 34.75 35.20 34.98 +1.00 16.9% 503 16.9% -0.01 0.05 0.02 0.08 —
— 33.75 34.20 33.98 +0.99 16.7% 504 16.7% -0.01 0.05 0.01 0.09 —
— 32.80 33.20 33.00 +0.99 16.5% 505 16.5% -0.01 0.05 0.01 0.09 —
— 31.80 32.20 32.00 +0.99 16.3% 506 16.3% -0.01 0.07 0.04 0.10 —
— 30.80 31.20 31.00 +0.99 16.1% 507 16.1% -0.01 0.07 0.03 0.11 —
— 29.80 30.20 30.00 +0.99 16.0% 508 16.0% -0.01 0.08 0.05 0.11 —
— 28.80 29.20 29.00 +0.99 15.8% 509 15.8% -0.01 0.08 0.04 0.12 —
— 27.80 28.25 28.02 +0.99 15.6% 510 15.6% -0.02 0.09 0.07 0.10 —
— 26.80 27.25 27.02 +0.99 15.4% 511 15.4% -0.02 0.11 0.08 0.14 —
— 25.85 26.25 26.05 +0.98 15.2% 512 15.2% -0.02 0.12 0.08 0.15 —
— 24.85 25.25 25.05 +0.98 15.0% 513 15.0% -0.02 0.12 0.07 0.17 —
— 23.85 24.30 24.07 +0.98 14.7% 514 14.7% -0.03 0.14 0.10 0.18 —
— 22.85 23.30 23.07 +0.98 14.5% 515 14.5% -0.03 0.16 0.12 0.20 —
— 21.85 22.30 22.07 +0.97 14.3% 516 14.3% -0.03 0.15 0.11 0.19 —
— 20.90 21.30 21.10 +0.97 14.1% 517 14.1% -0.04 0.18 0.13 0.23 —
— 20.40 20.85 20.62 +0.97 14.0% 517.5 14.0% -0.04 0.20 0.14 0.25 —
— 19.90 20.35 20.12 +0.96 13.9% 518 13.9% -0.04 0.20 0.15 0.26 —
— 18.95 19.35 19.15 +0.96 13.6% 519 13.6% -0.05 0.23 0.17 0.28 —
— 17.95 18.40 18.18 +0.95 13.4% 520 13.4% -0.06 0.26 0.20 0.31 —
— 17.00 17.40 17.20 +0.94 13.2% 521 13.2% -0.06 0.29 0.23 0.35 —
— 16.00 16.45 16.23 +0.94 12.9% 522 12.9% -0.07 0.33 0.27 0.38 —
— 15.55 16.00 15.78 — — 522.5 — — 0.35 0.30 0.40 —
— 15.05 15.50 15.28 — — 523 — — 0.38 0.32 0.43 —
— 14.10 14.55 14.32 — — 524 12.5% -0.10 0.43 0.37 0.49 —
— 13.15 13.60 13.38 — — 525 — — 0.49 0.44 0.55 —
— 12.25 12.70 12.47 +0.89 12.0% 526 — — 0.57 0.52 0.63 —
— 11.30 11.75 11.53 +0.87 11.8% 527 11.8% -0.15 0.69 0.61 0.76 —
— 10.85 11.30 11.07 — — 527.5 11.7% -0.15 0.73 0.66 0.81 —
— 10.40 10.85 10.62 +0.85 11.6% 528 11.6% -0.17 0.79 0.72 0.85 —
— 9.55 9.95 9.75 +0.83 11.4% 529 11.4% -0.19 0.92 0.85 0.99 —
— 8.70 9.10 8.90 +0.81 11.2% 530 11.2% -0.22 1.08 1.01 1.15 —
— 7.85 8.25 8.05 +0.78 11.0% 531 11.0% -0.24 1.27 1.20 1.35 —
— 7.10 7.45 7.28 +0.74 10.9% 532 10.9% -0.28 1.49 1.41 1.57 —
— 6.70 7.05 6.88 +0.73 10.8% 532.5 10.8% -0.29 1.61 1.53 1.70 —
— 6.30 6.70 6.50 +0.71 10.7% 533 10.7% -0.31 1.74 1.66 1.82 —
— 5.60 5.95 5.78 +0.68 10.6% 534 10.6% -0.35 2.03 1.94 2.12 —
— 4.90 5.20 5.05 +0.63 10.4% 535 10.4% -0.40 2.36 2.27 2.45 —
— 4.30 4.55 4.42 — — 536 — — 2.73 2.64 2.83 —
— 3.70 3.95 3.83 — — 537 — — 3.15 3.05 3.25 —
— 3.15 3.40 3.27 — — 538 10.2% -0.54 3.62 3.50 3.75 —
— 2.71 2.91 2.81 +0.45 10.1% 539 10.1% -0.58 4.17 4.05 4.30 —
— 2.28 2.48 2.38 +0.39 10.1% 540 10.1% -0.63 4.75 4.60 4.90 —
— 1.91 2.08 2.00 +0.35 10.1% 541 10.1% -0.67 5.40 5.25 5.55 —
— 1.58 1.76 1.67 +0.30 10.1% 542 10.1% -0.71 6.08 5.90 6.25 —
— 1.29 1.46 1.38 +0.27 10.1% 543 10.1% -0.75 6.80 6.60 7.00 —
— 1.05 1.20 1.12 +0.23 10.1% 544 10.1% -0.79 7.55 7.35 7.75 —
— 0.89 0.99 0.94 +0.19 10.1% 545 10.1% -0.82 8.35 8.15 8.55 —
— 0.67 0.82 0.74 +0.16 10.2% 546 10.2% -0.85 9.20 9.00 9.40 —
— 0.54 0.67 0.60 +0.14 10.3% 547 10.3% -0.88 10.05 9.85 10.25 —
— 0.43 0.56 0.49 +0.11 10.3% 548 10.3% -0.89 10.95 10.75 11.15 —
— 0.34 0.46 0.40 +0.10 10.4% 549 10.4% -0.91 11.85 11.65 12.05 —
— 0.27 0.38 0.33 +0.08 10.4% 550 10.4% -0.93 12.78 12.55 13.00 —
— 0.20 0.32 0.26 +0.07 10.5% 551 10.5% -0.94 13.72 13.50 13.95 —
— 0.16 0.26 0.21 +0.05 10.6% 552 10.6% -0.95 14.68 14.45 14.90 —
— 0.12 0.22 0.17 +0.04 10.7% 553 10.7% -0.96 15.62 15.40 15.85 —
— 0.09 0.18 0.14 +0.04 10.8% 554 10.8% -0.97 16.60 16.40 16.80 —
— 0.07 0.15 0.11 +0.03 10.9% 555 10.9% -0.98 17.57 17.35 17.80 —
— 0.05 0.12 0.09 +0.02 10.9% 556 10.9% -0.98 18.55 18.35 18.75 —
— 0.03 0.11 0.07 +0.02 11.0% 557 11.0% -0.99 19.55 19.35 19.75 —
— 0.02 0.09 0.06 +0.02 11.1% 558 11.1% -1.00 20.55 20.35 20.75 —
— 0.02 0.08 0.05 +0.01 11.2% 559 11.2% -1.00 21.55 21.35 21.75 —
— 0.01 0.08 0.04 +0.01 11.3% 560 11.3% -1.00 22.55 22.35 22.75 —
— — 0.07 — +0.01 11.4% 561 11.4% -1.00 23.55 23.35 23.75 —
— — 0.07 — +0.01 11.5% 562 11.5% -1.00 24.55 24.35 24.75 —
— — 0.06 — +0.01 11.5% 563 11.5% -1.00 25.55 25.35 25.75 —
— — 0.06 — +0.00 11.6% 564 11.6% -1.00 26.55 26.35 26.75 —
— — 0.06 — — — 565 — — 27.55 27.35 27.75 —
— — 0.05 — — — 566 11.8% -1.00 28.55 28.35 28.75 —
— — 0.05 — +0.00 11.9% 567 11.9% -1.00 29.55 29.35 29.75 —
— — 0.05 — +0.00 12.0% 568 12.0% -1.00 30.55 30.35 30.75 —
— — 0.05 — +0.00 12.1% 569 12.1% -1.00 31.55 31.35 31.75 —
— — 0.05 — +0.00 12.2% 570 — — 32.55 32.35 32.75 —
— — 0.05 — +0.00 12.3% 571 12.3% -1.00 33.55 33.35 33.75 —
— — 0.04 — +0.00 12.4% 572 12.4% -1.00 34.55 34.35 34.75 —
— — 0.04 — +0.00 12.5% 573 — — 35.55 35.35 35.75 —
— — 0.04 — +0.00 12.6% 574 — — 36.55 36.35 36.75 —
— — 0.04 — +0.00 12.7% 575 — — 37.55 37.35 37.75 —
— — 0.04 — — — 580 13.4% -1.00 42.55 42.35 42.75 —
— — 0.04 — — — 585 14.0% -1.00 47.55 47.35 47.75 —
— — 0.04 — +0.00 14.7% 590 14.7% -1.00 52.55 52.35 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.