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
— 52.05 52.45 52.25 +1.00 26.4% 475 26.4% +0.00 — — 0.03 —
— 47.05 47.45 47.25 +1.00 24.9% 480 24.9% +0.00 — — 0.03 —
— 42.05 42.45 42.25 +1.00 23.3% 485 23.3% +0.00 — — 0.03 —
— 37.05 37.45 37.25 +1.00 21.8% 490 21.8% +0.00 — — 0.03 —
— 36.05 36.45 36.25 +1.00 21.5% 491 21.5% +0.00 — — 0.04 —
— 35.05 35.45 35.25 +1.00 21.2% 492 21.2% +0.00 — — 0.04 —
— 34.05 34.45 34.25 +1.00 21.0% 493 21.0% +0.00 — — 0.04 —
— 33.05 33.45 33.25 +1.00 20.7% 494 20.7% +0.00 — — 0.04 —
— 32.05 32.45 32.25 +1.00 20.4% 495 20.4% +0.00 — — 0.02 —
— 31.05 31.45 31.25 +1.00 20.1% 496 20.1% +0.00 — — 0.04 —
— 30.05 30.45 30.25 +1.00 19.9% 497 19.9% +0.00 — — 0.04 —
— 29.05 29.45 29.25 +1.00 19.6% 498 19.6% +0.00 — — 0.04 —
— 28.05 28.45 28.25 +1.00 19.4% 499 19.4% +0.00 — — 0.04 —
— 27.05 27.45 27.25 +1.00 19.2% 500 19.2% +0.00 — — 0.04 —
— 26.05 26.45 26.25 +1.00 18.9% 501 18.9% +0.00 — — 0.04 —
— 25.05 25.45 25.25 +1.00 18.7% 502 18.7% +0.00 — — 0.04 —
— 24.05 24.45 24.25 +1.00 18.5% 503 18.5% +0.00 — — 0.04 —
— 23.05 23.45 23.25 +1.00 18.3% 504 18.3% -0.00 — — 0.04 —
— 22.05 22.45 22.25 +1.00 18.2% 505 18.2% -0.00 — — 0.04 —
— 21.05 21.45 21.25 +1.00 18.0% 506 18.0% -0.00 — — 0.04 —
— 20.05 20.45 20.25 +1.00 18.0% 507 18.0% -0.00 — — 0.04 —
— 19.05 19.45 19.25 +1.00 17.9% 508 17.9% -0.00 — — 0.04 —
— 18.05 18.45 18.25 +1.00 17.9% 509 17.9% -0.00 — — 0.04 —
— 17.05 17.45 17.25 +1.00 18.0% 510 18.0% -0.00 — — 0.03 —
— 16.05 16.45 16.25 +1.00 18.0% 511 18.0% -0.00 — — 0.04 —
— 15.05 15.45 15.25 +1.00 18.1% 512 18.1% -0.00 — — 0.02 —
— 14.05 14.45 14.25 +1.00 18.2% 513 18.2% -0.00 — — 0.05 —
— 13.05 13.45 13.25 +1.00 18.1% 514 18.1% -0.00 — — 0.05 —
— 12.05 12.45 12.25 +1.00 17.9% 515 17.9% -0.01 0.03 0.01 0.05 —
— 11.05 11.45 11.25 +1.00 17.5% 516 17.5% -0.01 — — 0.05 —
— 10.05 10.45 10.25 +1.00 17.0% 517 17.0% -0.01 — — 0.05 —
— 9.55 9.95 9.75 +1.00 16.7% 517.5 16.7% -0.02 0.04 0.01 0.06 —
— 9.05 9.45 9.25 +0.99 16.4% 518 16.4% -0.02 0.04 0.01 0.06 —
— 8.05 8.45 8.25 +0.99 15.8% 519 15.8% -0.03 — — 0.05 —
— 7.05 7.45 7.25 +0.98 15.3% 520 15.3% -0.04 0.06 0.03 0.09 —
— 6.05 6.45 6.25 +0.97 14.9% 521 14.9% -0.06 0.12 0.07 0.18 —
— 5.10 5.45 5.28 +0.94 14.5% 522 14.5% -0.09 0.19 0.13 0.25 —
— 4.65 5.00 4.83 +0.92 14.3% 522.5 14.3% -0.11 0.23 0.18 0.29 —
— 4.20 4.55 4.38 +0.89 14.1% 523 14.1% -0.14 0.29 0.23 0.35 —
— 3.45 3.70 3.58 +0.84 13.7% 524 13.7% -0.19 0.45 0.39 0.50 —
— 2.65 2.90 2.77 +0.75 13.3% 525 13.3% -0.28 0.70 0.64 0.76 —
— 1.99 2.17 2.08 +0.65 13.0% 526 13.0% -0.37 1.00 0.92 1.08 —
— 1.40 1.56 1.48 +0.53 12.6% 527 12.6% -0.47 1.39 1.31 1.47 —
— 1.13 1.29 1.21 +0.48 12.5% 527.5 12.5% -0.53 1.62 1.54 1.71 —
— 0.95 1.05 1.00 +0.42 12.4% 528 12.4% -0.59 1.89 1.79 1.98 —
— 0.60 0.67 0.64 +0.31 12.3% 529 12.3% -0.70 2.52 2.38 2.65 —
— 0.30 0.43 0.36 +0.21 12.4% 530 12.4% -0.79 3.25 3.10 3.40 —
— 0.18 0.27 0.23 +0.14 12.6% 531 12.6% -0.87 4.12 3.95 4.30 —
— 0.08 0.16 0.12 +0.09 12.9% 532 12.9% -0.92 5.05 4.85 5.25 —
— 0.05 0.11 0.08 +0.07 13.1% 532.5 13.1% -0.94 5.53 5.35 5.70 —
— 0.05 0.11 0.08 +0.05 13.4% 533 13.4% -0.95 6.00 5.80 6.20 —
— 0.04 0.07 0.06 +0.04 13.9% 534 13.9% -0.97 6.95 6.75 7.15 —
— — 0.05 — +0.02 14.5% 535 14.5% -0.98 7.95 7.75 8.15 —
— — 0.04 — +0.02 15.1% 536 15.1% -0.99 8.93 8.75 9.10 —
— 0.01 0.04 0.03 +0.01 15.6% 537 15.6% -0.99 9.93 9.75 10.10 —
— 0.01 0.04 0.03 +0.01 16.0% 538 16.0% -0.99 10.93 10.75 11.10 —
— — 0.03 — +0.00 16.4% 539 16.4% -1.00 11.93 11.75 12.10 —
— — 0.01 — +0.00 16.7% 540 16.7% -1.00 12.93 12.75 13.10 —
— — 0.01 — +0.00 16.9% 541 16.9% -1.00 13.90 13.70 14.10 —
— — 0.01 — +0.00 17.1% 542 17.1% -1.00 14.90 14.70 15.10 —
— — 0.03 — +0.00 17.3% 543 17.3% -1.00 15.90 15.70 16.10 —
— — 0.03 — +0.00 17.5% 544 17.5% -1.00 16.90 16.70 17.10 —
— — 0.01 — +0.00 17.7% 545 17.7% -1.00 17.90 17.70 18.10 —
— — 0.01 — +0.00 17.9% 546 17.9% -1.00 18.90 18.70 19.10 —
— — 0.03 — +0.00 18.1% 547 18.1% -1.00 19.90 19.70 20.10 —
— — 0.03 — +0.00 18.3% 548 18.3% -1.00 20.90 20.70 21.10 —
— — 0.01 — +0.00 18.5% 549 18.5% -1.00 21.90 21.70 22.10 —
— — 0.02 — +0.00 18.7% 550 18.7% -1.00 22.90 22.70 23.10 —
— — 0.03 — +0.00 18.9% 551 18.9% -1.00 23.90 23.70 24.10 —
— — 0.01 — +0.00 19.2% 552 19.2% -1.00 24.90 24.70 25.10 —
— — 0.03 — +0.00 19.4% 553 19.4% -1.00 25.90 25.70 26.10 —
— — 0.03 — +0.00 19.6% 554 19.6% -1.00 26.90 26.70 27.10 —
— — 0.03 — +0.00 19.8% 555 19.8% -1.00 27.90 27.70 28.10 —
— — 0.03 — +0.00 20.1% 556 20.1% -1.00 28.90 28.70 29.10 —
— — 0.03 — +0.00 20.3% 557 20.3% -1.00 29.90 29.70 30.10 —
— — 0.03 — +0.00 20.6% 558 20.6% -1.00 30.90 30.70 31.10 —
— — 0.03 — +0.00 20.8% 559 20.8% -1.00 31.90 31.70 32.10 —
— — 0.03 — +0.00 21.1% 560 21.1% -1.00 32.90 32.70 33.10 —
— — 0.03 — +0.00 21.3% 561 21.3% -1.00 33.90 33.70 34.10 —
— — 0.03 — +0.00 21.6% 562 21.6% -1.00 34.90 34.70 35.10 —
— — 0.03 — +0.00 21.8% 563 21.8% -1.00 35.90 35.70 36.10 —
— — 0.03 — +0.00 22.1% 564 22.1% -1.00 36.90 36.70 37.10 —
— — 0.03 — +0.00 22.4% 565 22.4% -1.00 37.90 37.70 38.10 —
— — 0.03 — +0.00 22.6% 566 22.6% -1.00 38.90 38.70 39.10 —
— — 0.03 — +0.00 22.9% 567 22.9% -1.00 39.90 39.70 40.10 —
— — 0.03 — +0.00 23.1% 568 23.1% -1.00 40.90 40.70 41.10 —
— — 0.03 — +0.00 23.4% 569 23.4% -1.00 41.90 41.70 42.10 —
— — 0.01 — +0.00 23.6% 570 23.6% -1.00 42.90 42.70 43.10 —
— — 0.03 — +0.00 23.9% 571 23.9% -1.00 43.90 43.70 44.10 —
— — 0.03 — +0.00 24.1% 572 24.1% -1.00 44.90 44.70 45.10 —
— — 0.03 — +0.00 24.4% 573 24.4% -1.00 45.90 45.70 46.10 —
— — 0.03 — +0.00 24.6% 574 24.6% -1.00 46.90 46.70 47.10 —
— — 0.03 — +0.00 24.8% 575 24.8% -1.00 47.90 47.70 48.10 —
— — 0.03 — +0.00 25.9% 580 25.9% -1.00 52.90 52.70 53.10 —

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.