opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 19/08 Seduta del 20/08/2026 completa 24/08 →
Spot 527.28  ·  646 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 21/08 01:33 UTC
21/08/261g 28/08/268g 18/09/2629g 20/11/2692g 15/01/27148g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 53.60 54.10 53.85 +0.97 21.3% 475 21.3% -0.04 0.56 0.46 0.65 —
— 48.75 49.25 49.00 +0.96 20.4% 480 20.4% -0.05 0.65 0.57 0.72 —
— 43.85 44.35 44.10 +0.95 19.5% 485 19.5% -0.06 0.78 0.69 0.86 —
— 39.05 39.55 39.30 +0.93 18.7% 490 18.7% -0.08 0.96 0.87 1.05 —
— 34.25 34.75 34.50 +0.92 17.8% 495 17.8% -0.10 1.20 1.10 1.29 —
— 29.60 30.10 29.85 +0.89 16.9% 500 16.9% -0.12 1.50 1.42 1.59 —
— 25.05 25.50 25.27 +0.86 16.0% 505 16.0% -0.16 1.98 1.88 2.07 —
— 20.65 21.10 20.88 +0.81 15.2% 510 15.2% -0.21 2.62 2.52 2.72 —
— 16.50 16.95 16.73 +0.76 14.4% 515 14.4% -0.26 3.52 3.35 3.70 —
— 12.65 13.10 12.88 +0.68 13.6% 520 13.6% -0.34 4.72 4.55 4.90 —
— 11.95 12.35 12.15 +0.67 13.4% 521 13.4% -0.36 5.03 4.85 5.20 —
— 11.20 11.60 11.40 +0.65 13.3% 522 13.3% -0.38 5.33 5.15 5.50 —
— 10.55 10.90 10.72 +0.63 13.2% 523 13.2% -0.40 5.62 5.45 5.80 —
— 9.85 10.25 10.05 +0.61 13.0% 524 13.0% -0.42 5.97 5.80 6.15 —
— 9.20 9.60 9.40 +0.59 12.9% 525 12.9% -0.43 6.38 6.20 6.55 —
— 8.55 8.95 8.75 +0.57 12.8% 526 12.8% -0.45 6.72 6.55 6.90 —
— 7.95 8.35 8.15 +0.55 12.6% 527 12.6% -0.48 7.12 6.95 7.30 —
— 7.35 7.75 7.55 +0.53 12.5% 528 12.5% -0.50 7.58 7.40 7.75 —
— 6.80 7.15 6.97 +0.51 12.4% 529 12.4% -0.52 8.03 7.85 8.20 —
— 6.25 6.65 6.45 +0.48 12.3% 530 12.3% -0.55 8.47 8.30 8.65 —
— 5.75 6.10 5.92 +0.46 12.2% 531 12.2% -0.57 9.00 8.80 9.20 —
— 5.25 5.65 5.45 +0.44 12.1% 532 12.1% -0.59 9.53 9.35 9.70 —
— 4.80 5.15 4.97 +0.42 12.0% 533 12.0% -0.61 10.07 9.90 10.25 —
— 4.35 4.70 4.53 +0.39 11.9% 534 11.9% -0.63 10.65 10.45 10.85 —
— 3.95 4.30 4.12 +0.37 11.8% 535 11.8% -0.65 11.25 11.05 11.45 —
— 3.55 3.90 3.73 +0.35 11.7% 536 11.7% -0.68 11.90 11.70 12.10 —
— 3.20 3.55 3.38 +0.33 11.7% 537 11.7% -0.70 12.57 12.35 12.80 —
— 2.90 3.25 3.08 +0.30 11.6% 538 11.6% -0.72 13.25 13.05 13.45 —
— 2.62 2.90 2.76 +0.28 11.5% 539 11.5% -0.74 13.97 13.75 14.20 —
— 2.39 2.61 2.50 +0.26 11.5% 540 11.5% -0.76 14.68 14.45 14.90 —
— 2.06 2.35 2.21 +0.24 11.4% 541 11.4% -0.78 15.43 15.20 15.65 —
— 1.83 2.11 1.97 +0.22 11.4% 542 11.4% -0.80 16.23 16.00 16.45 —
— 1.62 1.90 1.76 +0.21 11.3% 543 11.3% -0.81 17.20 14.90 19.50 —
— 1.42 1.70 1.56 +0.19 11.3% 544 11.3% -0.83 17.65 15.55 19.75 —
— 1.32 1.52 1.42 +0.17 11.3% 545 11.3% -0.85 18.60 16.20 21.00 —
— 1.10 1.36 1.23 +0.16 11.2% 546 11.2% -0.86 19.32 17.30 21.35 —
— 0.96 1.22 1.09 +0.14 11.2% 547 11.2% -0.88 20.35 18.00 22.70 —
— 0.84 1.09 0.96 +0.13 11.2% 548 11.2% -0.89 21.10 19.05 23.15 —
— 0.73 0.97 0.85 +0.12 11.2% 549 11.2% -0.90 22.20 19.90 24.50 —
— 0.69 0.87 0.78 +0.10 11.2% 550 — — 22.68 20.70 24.65 —
— 0.58 0.78 0.68 — — 551 — — 23.95 21.80 26.10 —
— 0.48 0.70 0.59 — — 552 11.2% -0.94 24.90 22.80 27.00 —
— 0.45 0.63 0.54 +0.08 11.2% 553 11.2% -0.96 25.80 23.65 27.95 —
— 0.36 0.56 0.46 +0.07 11.2% 554 11.2% -0.97 26.80 24.65 28.95 —
— 0.35 0.50 0.42 +0.06 11.2% 555 11.2% -0.98 27.77 25.80 29.75 —
— 0.26 0.46 0.36 +0.06 11.2% 556 11.2% -0.99 28.93 26.50 31.35 —
— 0.25 0.40 0.33 +0.05 11.2% 557 11.2% -0.99 29.80 27.60 32.00 —
— 0.22 0.36 0.29 +0.04 11.3% 558 11.3% -1.00 30.70 28.65 32.75 —
— 0.18 0.33 0.26 +0.04 11.3% 559 11.3% -1.00 31.95 29.50 34.40 —
— 0.17 0.29 0.23 +0.03 11.3% 560 11.3% -1.00 32.80 30.55 35.05 —
— 0.15 0.27 0.21 +0.03 11.3% 561 11.3% -1.00 33.73 31.50 35.95 —
— 0.10 0.24 0.17 +0.03 11.3% 562 11.3% -1.00 34.67 32.50 36.85 —
— 0.15 0.22 0.18 +0.02 11.3% 563 11.3% -1.00 35.70 33.55 37.85 —
— 0.08 0.20 0.14 +0.02 11.4% 564 11.4% -1.00 36.67 34.50 38.85 —
— 0.07 0.19 0.13 +0.02 11.4% 565 11.4% -1.00 37.80 35.75 39.85 —
— 0.07 0.17 0.12 +0.02 11.4% 566 11.4% -1.00 38.67 36.50 40.85 —
— 0.05 0.15 0.10 +0.01 11.4% 567 11.4% -1.00 39.75 37.65 41.85 —
— 0.04 0.15 0.10 +0.01 11.4% 568 11.4% -1.00 40.67 38.50 42.85 —
— 0.03 0.14 0.09 +0.01 11.4% 569 11.4% -1.00 41.67 39.50 43.85 —
— 0.04 0.14 0.09 +0.01 11.5% 570 11.5% -1.00 42.67 40.50 44.85 —
— 0.02 0.13 0.07 +0.01 11.5% 571 11.5% -1.00 43.67 41.50 45.85 —
— 0.01 0.12 0.07 +0.01 11.5% 572 11.5% -1.00 44.85 42.50 47.20 —
— 0.01 0.12 0.07 +0.01 11.5% 573 11.5% -1.00 45.80 43.75 47.85 —
— 0.02 0.10 0.06 +0.01 11.5% 574 11.5% -1.00 46.75 44.65 48.85 —
— — 0.11 — +0.00 11.6% 575 11.6% -1.00 47.62 45.50 49.75 —
— — 0.09 — +0.00 11.8% 580 11.8% -1.00 52.62 50.50 54.75 —

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.