opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 12/08 Seduta del 17/08/2026 completa 18/08 →
Spot 533.96  ·  676 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/08 23:51 UTC
21/08/264g 28/08/2611g 18/09/2632g 16/10/2660g 15/01/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 49.00 49.35 49.17 +1.00 23.4% 485 23.4% -0.00 — — 0.01 —
— 44.00 44.35 44.17 +1.00 22.7% 490 22.7% -0.00 — — 0.04 —
— 43.00 43.35 43.17 +1.00 22.6% 491 22.6% -0.00 — — 0.04 —
— 42.00 42.35 42.17 +1.00 22.4% 492 22.4% -0.00 — — 0.04 —
— 41.00 41.40 41.20 +1.00 22.3% 493 22.3% -0.00 — — 0.04 —
— 40.00 40.35 40.17 +1.00 22.2% 494 22.2% -0.00 — — 0.04 —
— 39.00 39.40 39.20 +1.00 22.1% 495 22.1% -0.00 — — 0.01 —
— 38.00 38.40 38.20 +1.00 22.0% 496 22.0% -0.00 — — 0.04 —
— 37.00 37.40 37.20 +1.00 21.9% 497 21.9% -0.00 — — 0.04 —
— 36.00 36.40 36.20 +1.00 21.7% 498 21.7% -0.00 — — 0.04 —
— 35.00 35.40 35.20 +1.00 21.6% 499 21.6% -0.00 — — 0.04 —
— 34.00 34.40 34.20 +1.00 21.4% 500 21.4% -0.00 — — 0.01 —
— 33.00 33.40 33.20 +1.00 21.2% 501 21.2% -0.00 — — 0.05 —
— 32.00 32.40 32.20 +1.00 21.0% 502 21.0% -0.00 — — 0.05 —
— 31.00 31.40 31.20 +1.00 20.8% 503 20.8% -0.00 0.04 0.02 0.05 —
— 30.05 30.40 30.23 +1.00 20.5% 504 20.5% -0.00 — — 0.05 —
— 29.05 29.40 29.23 +1.00 20.3% 505 20.3% -0.00 0.03 0.01 0.05 —
— 28.05 28.40 28.23 +1.00 20.0% 506 20.0% -0.01 — — 0.05 —
— 27.05 27.40 27.23 +1.00 19.7% 507 19.7% -0.01 — — 0.06 —
— 26.05 26.40 26.23 +1.00 19.3% 508 19.3% -0.01 0.03 0.01 0.04 —
— 25.05 25.40 25.23 +0.99 19.0% 509 19.0% -0.01 0.04 0.01 0.06 —
— 24.05 24.40 24.23 +0.99 18.7% 510 18.7% -0.01 0.04 0.01 0.07 —
— 23.05 23.40 23.23 +0.99 18.3% 511 18.3% -0.01 0.04 0.01 0.07 —
— 22.05 22.40 22.23 +0.99 18.0% 512 18.0% -0.01 0.03 0.02 0.04 —
— 21.05 21.40 21.23 +0.99 17.6% 513 17.6% -0.01 0.05 0.02 0.08 —
— 20.05 20.40 20.23 +0.99 17.2% 514 17.2% -0.01 0.06 0.03 0.09 —
— 19.05 19.45 19.25 +0.99 16.9% 515 16.9% -0.01 0.05 0.03 0.07 —
— 18.05 18.40 18.23 +0.99 16.5% 516 16.5% -0.02 0.07 0.04 0.10 —
— 17.05 17.40 17.23 +0.98 16.1% 517 16.1% -0.02 0.08 0.05 0.11 —
— 16.55 16.95 16.75 — — 517.5 — — 0.09 0.05 0.12 —
— 16.10 16.45 16.27 — — 518 — — 0.10 0.06 0.13 —
— 15.10 15.50 15.30 — — 519 — — 0.10 0.07 0.14 —
— 14.10 14.50 14.30 — — 520 — — 0.14 0.11 0.16 —
— 13.10 13.50 13.30 — — 521 — — 0.16 0.13 0.19 —
— 12.15 12.55 12.35 — — 522 — — 0.18 0.14 0.23 —
— 11.65 12.05 11.85 — — 522.5 — — 0.21 0.18 0.25 —
— 11.20 11.60 11.40 — — 523 — — 0.23 0.20 0.27 —
— 10.25 10.65 10.45 — — 524 — — 0.28 0.24 0.33 —
— 9.30 9.70 9.50 +0.94 13.1% 525 — — 0.36 0.31 0.41 —
— 8.35 8.75 8.55 +0.92 12.7% 526 12.7% -0.09 0.45 0.39 0.50 —
— 7.45 7.85 7.65 +0.91 12.4% 527 12.4% -0.11 0.56 0.50 0.62 —
— 7.05 7.40 7.22 +0.90 12.2% 527.5 12.2% -0.12 0.63 0.57 0.69 —
— 6.60 6.95 6.78 +0.89 12.0% 528 12.0% -0.13 0.70 0.64 0.76 —
— 5.75 6.10 5.92 +0.87 11.7% 529 11.7% -0.15 0.89 0.83 0.94 —
— 4.95 5.30 5.12 +0.84 11.4% 530 11.4% -0.18 1.09 1.03 1.15 —
— 4.30 4.50 4.40 +0.82 11.1% 531 11.1% -0.21 1.33 1.25 1.41 —
— 3.55 3.80 3.67 +0.78 10.9% 532 10.9% -0.25 1.66 1.59 1.72 —
— 3.20 3.45 3.33 +0.75 10.8% 532.5 10.8% -0.27 1.81 1.72 1.90 —
— 2.91 3.00 2.96 +0.74 10.7% 533 10.7% -0.29 2.00 1.91 2.09 —
— 2.33 2.52 2.42 +0.69 10.5% 534 10.5% -0.34 2.44 2.36 2.52 —
— 1.82 2.01 1.92 +0.63 10.4% 535 10.4% -0.40 2.94 2.83 3.05 —
— 1.40 1.56 1.48 +0.57 10.3% 536 10.3% -0.46 3.50 3.35 3.65 —
— 1.04 1.19 1.11 +0.51 10.3% 537 10.3% -0.52 4.15 4.00 4.30 —
— 0.76 0.91 0.83 +0.44 10.3% 538 10.3% -0.58 4.88 4.70 5.05 —
— 0.57 0.69 0.63 +0.38 10.4% 539 10.4% -0.64 5.70 5.55 5.85 —
— 0.42 0.51 0.47 +0.32 10.5% 540 10.5% -0.70 6.50 6.30 6.70 —
— 0.29 0.35 0.32 — — 541 — — 7.38 7.20 7.55 —
— 0.21 0.29 0.25 +0.22 10.8% 542 10.8% -0.79 8.30 8.10 8.50 —
— 0.15 0.23 0.19 +0.18 11.0% 543 11.0% -0.83 9.22 9.05 9.40 —
— 0.10 0.15 0.12 — — 544 — — 10.18 9.95 10.40 —
— 0.10 0.12 0.11 +0.11 11.4% 545 11.4% -0.90 11.15 10.95 11.35 —
— 0.04 0.10 0.07 +0.08 11.7% 546 — — 12.12 11.95 12.30 —
— 0.03 0.08 0.06 +0.06 11.9% 547 — — 13.10 12.90 13.30 —
— 0.02 0.07 0.04 — — 548 — — 14.07 13.90 14.25 —
— 0.01 0.06 0.04 — — 549 — — 15.07 14.90 15.25 —
— 0.01 0.05 0.03 — — 550 — — 16.07 15.90 16.25 —
— — 0.04 — — — 551 — — 17.07 16.90 17.25 —
— — 0.04 — — — 552 — — 18.07 17.90 18.25 —
— 0.01 0.04 0.03 — — 553 12.9% -0.99 19.07 18.90 19.25 —
— — 0.03 — +0.01 12.9% 554 12.9% -0.99 20.07 19.90 20.25 —
— — 0.03 — +0.01 12.9% 555 12.9% -0.99 21.05 20.85 21.25 —
— — 0.03 — +0.01 12.9% 556 12.9% -0.99 22.05 21.85 22.25 —
— — 0.03 — +0.01 12.9% 557 12.9% -0.99 23.05 22.85 23.25 —
— — 0.03 — +0.01 12.8% 558 12.8% -0.99 24.05 23.85 24.25 —
— — 0.03 — +0.01 12.8% 559 12.8% -0.99 25.05 24.85 25.25 —
— — 0.03 — +0.01 12.8% 560 12.8% -0.99 26.05 25.85 26.25 —
— — 0.03 — +0.01 12.7% 561 12.7% -0.99 27.07 26.90 27.25 —
— — 0.03 — +0.01 12.7% 562 12.7% -0.99 28.05 27.85 28.25 —
— — 0.03 — +0.01 12.7% 563 12.7% -1.00 29.05 28.85 29.25 —
— — 0.03 — +0.01 12.7% 564 12.7% -1.00 30.05 29.85 30.25 —
— — 0.02 — +0.00 12.7% 565 12.7% -1.00 31.05 30.85 31.25 —
— — 0.02 — +0.00 12.8% 566 12.8% -1.00 32.05 31.85 32.25 —
— — 0.02 — +0.00 12.8% 567 12.8% -1.00 33.05 32.85 33.25 —
— — 0.02 — +0.00 12.9% 568 12.9% -1.00 34.05 33.85 34.25 —
— — 0.02 — +0.00 12.9% 569 12.9% -1.00 35.02 34.85 35.20 —
— — 0.03 — +0.00 13.0% 570 13.0% -1.00 36.02 35.85 36.20 —
— — 0.02 — +0.00 13.1% 571 13.1% -1.00 37.02 36.85 37.20 —
— — 0.03 — +0.00 13.2% 572 13.2% -1.00 38.02 37.85 38.20 —
— — 0.02 — +0.00 13.3% 573 13.3% -1.00 39.02 38.85 39.20 —
— — 0.03 — +0.00 13.4% 574 13.4% -1.00 40.02 39.85 40.20 —
— — 0.03 — +0.00 13.5% 575 13.5% -1.00 41.02 40.85 41.20 —
— — 0.03 — +0.00 14.1% 580 14.1% -1.00 46.02 45.85 46.20 —
— — 0.03 — +0.00 14.7% 585 14.7% -1.00 51.00 50.80 51.20 —

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.