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
— 54.25 58.20 56.23 +0.92 18.5% 485 18.5% -0.08 1.67 1.54 1.79 —
— 49.55 53.60 51.58 +0.91 17.7% 490 17.7% -0.10 1.94 1.80 2.08 —
— 44.90 48.85 46.88 +0.89 17.0% 495 17.0% -0.11 2.26 2.11 2.41 —
— 40.35 44.25 42.30 +0.87 16.4% 500 16.4% -0.13 2.65 2.49 2.80 —
— 35.80 39.75 37.77 +0.85 15.8% 505 15.8% -0.16 3.13 2.96 3.30 —
— 31.45 35.35 33.40 +0.82 15.2% 510 15.2% -0.19 3.73 3.55 3.90 —
— 27.45 30.05 28.75 +0.78 14.6% 515 14.6% -0.22 4.47 4.30 4.65 —
— 24.05 26.20 25.12 +0.74 14.1% 520 14.1% -0.27 5.40 5.20 5.60 —
— 22.80 25.50 24.15 +0.73 14.0% 521 14.0% -0.28 5.65 5.45 5.85 —
— 22.35 24.55 23.45 +0.72 13.9% 522 13.9% -0.29 5.85 5.65 6.05 —
— 21.70 23.95 22.82 +0.71 13.8% 523 13.8% -0.30 6.10 5.90 6.30 —
— 20.60 22.95 21.77 +0.70 13.7% 524 13.7% -0.31 6.35 6.15 6.55 —
— 19.95 21.65 20.80 +0.69 13.7% 525 13.7% -0.32 6.60 6.40 6.80 —
— 19.35 21.70 20.52 +0.68 13.6% 526 13.6% -0.33 6.88 6.65 7.10 —
— 17.95 21.75 19.85 +0.67 13.5% 527 13.5% -0.34 7.17 6.95 7.40 —
— 17.50 20.10 18.80 +0.66 13.4% 528 13.4% -0.35 7.47 7.25 7.70 —
— 17.20 19.45 18.32 +0.65 13.3% 529 13.3% -0.37 7.78 7.55 8.00 —
— 17.10 18.25 17.68 +0.64 13.2% 530 13.2% -0.38 8.07 7.85 8.30 —
— 15.85 18.40 17.12 +0.62 13.2% 531 13.2% -0.39 8.43 8.20 8.65 —
— 14.40 17.80 16.10 +0.61 13.1% 532 13.1% -0.40 8.78 8.55 9.00 —
— 14.60 16.80 15.70 +0.60 13.0% 533 13.0% -0.42 9.15 8.90 9.40 —
— 14.85 15.30 15.07 +0.59 13.0% 534 13.0% -0.43 9.53 9.30 9.75 —
— 14.20 14.70 14.45 +0.57 12.9% 535 12.9% -0.44 9.93 9.70 10.15 —
— 13.60 14.10 13.85 +0.56 12.8% 536 12.8% -0.46 10.32 10.10 10.55 —
— 13.05 13.50 13.28 +0.55 12.8% 537 12.8% -0.47 10.75 10.50 11.00 —
— 12.50 12.95 12.72 +0.53 12.7% 538 12.7% -0.49 11.20 10.95 11.45 —
— 11.95 12.40 12.18 +0.52 12.6% 539 12.6% -0.50 11.65 11.40 11.90 —
— 11.40 11.85 11.62 +0.51 12.6% 540 12.6% -0.52 12.12 11.90 12.35 —
— 10.85 11.30 11.07 +0.49 12.5% 541 12.5% -0.53 12.57 11.35 13.80 —
— 10.35 10.80 10.57 +0.48 12.5% 542 12.5% -0.54 13.20 11.70 14.70 —
— 9.85 10.30 10.07 +0.47 12.4% 543 12.4% -0.56 13.72 12.20 15.25 —
— 9.40 9.85 9.62 +0.45 12.4% 544 12.4% -0.57 14.15 12.80 15.50 —
— 8.95 9.40 9.18 +0.44 12.3% 545 12.3% -0.59 14.68 13.35 16.00 —
— 8.50 8.95 8.72 +0.42 12.3% 546 12.3% -0.60 15.12 13.60 16.65 —
— 8.05 8.50 8.28 +0.41 12.3% 547 12.3% -0.62 15.68 13.75 17.60 —
— 7.65 8.10 7.88 +0.40 12.2% 548 12.2% -0.63 16.27 14.35 18.20 —
— 7.25 7.70 7.47 +0.38 12.2% 549 12.2% -0.65 17.10 15.70 18.50 —
— 6.90 7.30 7.10 +0.37 12.1% 550 12.1% -0.66 17.62 16.15 19.10 —
— 6.50 6.95 6.72 +0.36 12.1% 551 12.1% -0.68 18.43 16.75 20.10 —
— 6.15 6.60 6.38 +0.34 12.1% 552 12.1% -0.69 18.82 16.90 20.75 —
— 5.80 6.25 6.03 +0.33 12.1% 553 12.1% -0.70 19.27 17.30 21.25 —
— 5.50 5.90 5.70 +0.32 12.0% 554 12.0% -0.72 20.38 18.90 21.85 —
— 5.20 5.55 5.38 +0.31 12.0% 555 12.0% -0.73 21.07 19.50 22.65 —
— 4.90 5.30 5.10 +0.29 12.0% 556 12.0% -0.74 21.82 20.30 23.35 —
— 4.60 4.95 4.78 +0.28 12.0% 557 12.0% -0.76 22.57 21.05 24.10 —
— 4.35 4.75 4.55 +0.27 11.9% 558 11.9% -0.77 23.40 21.80 25.00 —
— 4.10 4.50 4.30 +0.25 11.9% 559 11.9% -0.78 24.23 22.60 25.85 —
— 3.85 4.25 4.05 +0.25 11.9% 560 11.9% -0.79 24.85 23.55 26.15 —
— 3.60 4.00 3.80 +0.23 11.9% 561 11.9% -0.80 25.52 23.55 27.50 —
— 3.40 3.80 3.60 +0.22 11.9% 562 — — 26.30 24.30 28.30 —
— 3.20 3.55 3.38 — — 563 11.9% -0.83 26.98 25.15 28.80 —
— 3.00 3.35 3.17 — — 564 — — 28.18 26.00 30.35 —
— 2.82 3.15 2.98 — — 565 — — 28.80 26.80 30.80 —
— 2.64 2.97 2.81 — — 566 — — 29.62 27.65 31.60 —
— 2.47 2.80 2.63 — — 567 — — 30.35 28.50 32.20 —
— 2.31 2.64 2.48 — — 568 — — 31.38 29.10 33.65 —
— 2.17 2.49 2.33 — — 569 — — 32.25 30.00 34.50 —
— 2.03 2.35 2.19 — — 570 — — 32.90 31.15 34.65 —
— 1.89 2.21 2.05 — — 571 — — 34.02 31.75 36.30 —
— 1.77 2.08 1.93 — — 572 — — 34.70 32.95 36.45 —
— 1.65 1.96 1.80 — — 573 — — 35.62 33.90 37.35 —
— 1.55 1.85 1.70 — — 574 — — 36.48 34.80 38.15 —
— 1.44 1.74 1.59 — — 575 — — 37.70 35.70 39.70 —
— 1.02 1.29 1.16 — — 580 — — 42.50 40.50 44.50 —
— 0.71 0.96 0.83 — — 585 — — 47.60 45.20 50.00 —
— 0.48 0.71 0.59 — — 590 — — 52.40 50.40 54.40 —

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.