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
— 49.15 49.45 49.30 +1.00 22.4% 485 22.4% -0.01 0.05 0.02 0.08 —
— 44.15 44.50 44.33 +0.99 21.1% 490 21.1% -0.01 0.07 0.04 0.10 —
— 43.15 43.55 43.35 +0.99 20.8% 491 20.8% -0.01 0.07 0.04 0.10 —
— 42.15 42.50 42.33 +0.99 20.6% 492 20.6% -0.01 0.07 0.04 0.11 —
— 41.15 41.50 41.33 +0.99 20.3% 493 20.3% -0.01 0.08 0.05 0.11 —
— 40.20 40.55 40.38 +0.99 20.0% 494 20.0% -0.01 0.09 0.05 0.12 —
— 39.20 39.60 39.40 +0.99 19.8% 495 19.8% -0.01 0.10 0.06 0.13 —
— 38.20 38.60 38.40 +0.99 19.5% 496 19.5% -0.01 0.09 0.06 0.11 —
— 37.20 37.60 37.40 +0.99 19.2% 497 19.2% -0.01 0.10 0.07 0.14 —
— 36.20 36.60 36.40 +0.99 19.0% 498 19.0% -0.01 0.11 0.07 0.15 —
— 35.20 35.55 35.38 +0.99 18.7% 499 18.7% -0.01 0.12 0.08 0.16 —
— 34.25 34.65 34.45 +0.99 18.5% 500 18.5% -0.02 0.14 0.10 0.17 —
— 33.25 33.60 33.42 +0.99 18.2% 501 18.2% -0.02 0.14 0.10 0.18 —
— 32.25 32.60 32.42 +0.99 18.0% 502 18.0% -0.02 0.15 0.11 0.19 —
— 31.25 31.65 31.45 +0.99 17.7% 503 17.7% -0.02 0.16 0.12 0.20 —
— 30.30 30.65 30.48 +0.98 17.4% 504 17.4% -0.02 0.17 0.13 0.21 —
— 29.30 29.65 29.48 +0.98 17.2% 505 17.2% -0.02 0.18 0.14 0.23 —
— 28.30 28.65 28.48 +0.98 17.0% 506 17.0% -0.03 0.20 0.16 0.24 —
— 27.30 27.75 27.52 +0.98 16.7% 507 16.7% -0.03 0.21 0.17 0.26 —
— 26.35 26.75 26.55 +0.98 16.5% 508 16.5% -0.03 0.23 0.19 0.28 —
— 25.35 25.75 25.55 +0.97 16.2% 509 16.2% -0.03 0.26 0.21 0.30 —
— 24.40 24.75 24.57 +0.97 16.0% 510 16.0% -0.04 0.28 0.23 0.32 —
— 23.40 23.80 23.60 +0.97 15.8% 511 15.8% -0.04 0.30 0.25 0.35 —
— 22.45 22.85 22.65 +0.96 15.5% 512 15.5% -0.04 0.33 0.28 0.38 —
— 21.95 22.35 22.15 +0.96 15.4% 512.5 15.4% -0.05 0.34 0.29 0.39 —
— 21.45 21.85 21.65 +0.96 15.3% 513 15.3% -0.05 0.36 0.31 0.41 —
— 20.50 20.90 20.70 +0.95 15.1% 514 15.1% -0.05 0.40 0.34 0.45 —
— 19.55 19.95 19.75 +0.95 14.9% 515 14.9% -0.06 0.45 0.40 0.49 —
— 18.60 19.00 18.80 +0.94 14.6% 516 14.6% -0.06 0.48 0.43 0.53 —
— 17.65 18.05 17.85 +0.94 14.4% 517 14.4% -0.07 0.54 0.48 0.60 —
— 17.20 17.55 17.38 +0.93 14.3% 517.5 14.3% -0.08 0.59 0.53 0.65 —
— 16.70 17.05 16.88 +0.92 14.2% 518 14.2% -0.08 0.61 0.55 0.68 —
— 15.80 16.20 16.00 +0.91 14.0% 519 14.0% -0.09 0.67 0.61 0.73 —
— 14.85 15.25 15.05 +0.91 13.8% 520 13.8% -0.10 0.75 0.68 0.82 —
— 13.95 14.35 14.15 — — 521 13.6% -0.11 0.85 0.77 0.93 —
— 13.05 13.45 13.25 +0.89 13.3% 522 13.3% -0.12 0.95 0.88 1.03 —
— 12.60 13.05 12.82 +0.88 13.2% 522.5 — — 1.00 0.93 1.08 —
— 12.20 12.60 12.40 — — 523 — — 1.06 0.99 1.14 —
— 11.35 11.70 11.53 — — 524 — — 1.21 1.13 1.29 —
— 10.50 10.85 10.68 — — 525 — — 1.36 1.28 1.44 —
— 9.65 10.05 9.85 — — 526 — — 1.54 1.46 1.62 —
— 8.85 9.20 9.03 — — 527 — — 1.74 1.66 1.82 —
— 8.50 8.80 8.65 — — 527.5 — — 1.85 1.77 1.93 —
— 8.10 8.40 8.25 — — 528 — — 1.97 1.89 2.05 —
— 7.35 7.65 7.50 — — 529 — — 2.23 2.15 2.30 —
— 6.65 6.95 6.80 — — 530 — — 2.50 2.43 2.57 —
— 5.95 6.25 6.10 +0.71 11.7% 531 11.7% -0.30 2.83 2.75 2.91 —
— 5.35 5.60 5.47 +0.68 11.5% 532 11.5% -0.33 3.17 3.05 3.30 —
— 5.05 5.30 5.17 +0.66 11.5% 532.5 11.5% -0.34 3.38 3.25 3.50 —
— 4.75 5.00 4.88 — — 533 — — 3.58 3.45 3.70 —
— 4.15 4.40 4.28 — — 534 — — 4.03 3.90 4.15 —
— 3.65 3.85 3.75 — — 535 — — 4.47 4.35 4.60 —
— 3.15 3.40 3.27 — — 536 — — 5.00 4.85 5.15 —
— 2.80 2.92 2.86 — — 537 11.0% -0.51 5.58 5.45 5.70 —
— 2.33 2.51 2.42 +0.46 10.9% 538 10.9% -0.55 6.20 6.05 6.35 —
— 2.00 2.15 2.08 +0.43 10.8% 539 10.8% -0.59 6.83 6.65 7.00 —
— 1.67 1.83 1.75 +0.39 10.7% 540 10.7% -0.63 7.53 7.35 7.70 —
— 1.40 1.54 1.47 +0.35 10.7% 541 10.7% -0.66 8.28 8.10 8.45 —
— 1.17 1.30 1.24 +0.32 10.6% 542 10.6% -0.70 9.05 8.85 9.25 —
— 0.96 1.09 1.02 +0.28 10.6% 543 10.6% -0.74 9.80 7.75 11.85 —
— 0.79 0.90 0.84 +0.25 10.6% 544 — — 10.62 9.30 11.95 —
— 0.65 0.74 0.69 — — 545 10.6% -0.80 11.75 10.40 13.10 —
— 0.53 0.63 0.58 +0.19 10.6% 546 10.6% -0.83 12.35 10.35 14.35 —
— 0.42 0.52 0.47 +0.17 10.6% 547 10.6% -0.85 13.22 11.00 15.45 —
— 0.34 0.43 0.39 +0.15 10.6% 548 10.6% -0.88 14.15 12.20 16.10 —
— 0.26 0.36 0.31 +0.12 10.6% 549 10.6% -0.90 15.18 13.15 17.20 —
— 0.21 0.30 0.26 +0.11 10.6% 550 10.6% -0.91 16.15 14.15 18.15 —
— 0.20 0.25 0.23 +0.09 10.6% 551 10.6% -0.93 17.10 15.10 19.10 —
— 0.13 0.21 0.17 +0.08 10.7% 552 10.7% -0.94 18.12 16.15 20.10 —
— 0.10 0.17 0.14 +0.06 10.7% 553 10.7% -0.95 19.05 17.05 21.05 —
— 0.07 0.14 0.10 +0.05 10.7% 554 10.7% -0.96 19.95 17.85 22.05 —
— 0.05 0.12 0.09 +0.05 10.7% 555 10.7% -0.97 21.07 19.10 23.05 —
— 0.04 0.10 0.07 +0.04 10.7% 556 10.7% -0.98 22.05 20.05 24.05 —
— 0.03 0.08 0.06 +0.03 10.8% 557 10.8% -0.98 22.85 20.60 25.10 —
— 0.02 0.07 0.04 +0.03 10.8% 558 10.8% -0.98 23.85 21.60 26.10 —
— 0.01 0.07 0.04 +0.02 10.9% 559 10.9% -0.99 25.02 23.05 27.00 —
— 0.01 0.06 0.04 +0.02 10.9% 560 10.9% -0.99 26.00 23.80 28.20 —
— — 0.05 — +0.02 11.0% 561 11.0% -0.99 27.10 24.80 29.40 —
— — 0.05 — +0.01 11.0% 562 11.0% -0.99 28.15 25.80 30.50 —
— — 0.05 — +0.01 11.1% 563 11.1% -1.00 29.15 26.80 31.50 —
— — 0.04 — +0.01 11.2% 564 11.2% -1.00 29.82 27.60 32.05 —
— — 0.04 — +0.01 11.3% 565 11.3% -1.00 31.15 28.80 33.50 —
— — 0.04 — +0.01 11.4% 566 11.4% -1.00 32.25 30.00 34.50 —
— — 0.04 — +0.01 11.5% 567 11.5% -1.00 32.83 30.60 35.05 —
— — 0.04 — +0.00 11.6% 568 11.6% -1.00 34.15 31.80 36.50 —
— — 0.05 — +0.00 11.7% 569 11.7% -1.00 35.15 32.80 37.50 —
— — 0.04 — +0.00 11.8% 570 11.8% -1.00 36.15 33.80 38.50 —
— — 0.04 — +0.00 12.0% 571 12.0% -1.00 37.15 34.80 39.50 —
— — 0.04 — +0.00 12.1% 572 12.1% -1.00 38.15 35.80 40.50 —
— — 0.03 — +0.00 12.3% 573 12.3% -1.00 39.15 36.80 41.50 —
— — 0.04 — — — 574 — — 40.15 37.80 42.50 —
— — 0.04 — — — 575 — — 41.25 39.00 43.50 —
— — 0.04 — — — 580 13.6% -1.00 45.88 43.60 48.15 —
— — 0.04 — +0.00 14.8% 585 14.8% -1.00 51.23 48.95 53.50 —

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.