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
— 52.35 52.75 52.55 +1.00 23.1% 475 23.1% -0.00 — — 0.05 —
— 47.35 47.75 47.55 +1.00 22.3% 480 22.3% -0.00 — — 0.07 —
— 42.35 42.80 42.58 +1.00 21.4% 485 21.4% -0.00 0.04 0.01 0.07 —
— 37.40 37.80 37.60 +0.99 20.5% 490 20.5% -0.01 0.06 0.02 0.10 —
— 36.40 36.80 36.60 +0.99 20.4% 491 20.4% -0.01 0.07 0.03 0.11 —
— 35.40 35.80 35.60 +0.99 20.2% 492 20.2% -0.01 0.07 0.04 0.11 —
— 34.40 34.80 34.60 +0.99 20.0% 493 20.0% -0.01 0.07 0.04 0.11 —
— 33.45 33.85 33.65 +0.99 19.8% 494 19.8% -0.01 0.09 0.05 0.13 —
— 32.45 32.85 32.65 +0.99 19.6% 495 19.6% -0.01 0.10 0.06 0.14 —
— 31.45 31.85 31.65 +0.98 19.4% 496 19.4% -0.02 0.10 0.07 0.14 —
— 30.45 30.85 30.65 +0.98 19.2% 497 19.2% -0.02 0.12 0.08 0.16 —
— 29.45 29.90 29.68 +0.98 19.0% 498 19.0% -0.02 0.13 0.09 0.17 —
— 28.50 28.90 28.70 +0.98 18.9% 499 18.9% -0.02 0.14 0.10 0.19 —
— 27.50 27.90 27.70 +0.97 18.6% 500 18.6% -0.03 0.17 0.14 0.19 —
— 26.50 26.95 26.73 +0.97 18.4% 501 18.4% -0.03 0.17 0.13 0.22 —
— 25.55 25.95 25.75 +0.97 18.2% 502 18.2% -0.03 0.20 0.15 0.24 —
— 24.55 24.95 24.75 +0.96 18.0% 503 18.0% -0.04 0.22 0.17 0.27 —
— 23.60 24.00 23.80 +0.96 17.8% 504 17.8% -0.04 0.24 0.19 0.29 —
— 22.60 23.05 22.82 +0.95 17.6% 505 17.6% -0.05 0.27 0.22 0.32 —
— 21.65 22.05 21.85 +0.95 17.4% 506 17.4% -0.05 0.30 0.25 0.35 —
— 20.65 21.10 20.88 +0.94 17.2% 507 17.2% -0.06 0.33 0.28 0.38 —
— 19.70 20.15 19.93 +0.94 16.9% 508 16.9% -0.06 0.36 0.31 0.41 —
— 18.75 19.15 18.95 +0.93 16.7% 509 16.7% -0.07 0.41 0.35 0.46 —
— 17.80 18.20 18.00 +0.92 16.5% 510 16.5% -0.08 0.45 0.40 0.50 —
— 16.85 17.25 17.05 +0.91 16.2% 511 16.2% -0.09 0.51 0.45 0.56 —
— 15.95 16.35 16.15 +0.90 16.0% 512 16.0% -0.10 0.56 0.51 0.62 —
— 15.45 15.85 15.65 +0.89 15.9% 512.5 15.9% -0.11 0.61 0.56 0.67 —
— 15.00 15.40 15.20 +0.89 15.8% 513 15.8% -0.11 0.65 0.57 0.72 —
— 14.10 14.50 14.30 +0.87 15.5% 514 15.5% -0.13 0.73 0.66 0.80 —
— 13.20 13.55 13.38 +0.86 15.3% 515 15.3% -0.14 0.82 0.75 0.89 —
— 12.30 12.70 12.50 +0.85 15.1% 516 15.1% -0.15 0.93 0.85 1.00 —
— 11.40 11.80 11.60 +0.83 14.8% 517 14.8% -0.17 1.05 0.97 1.13 —
— 11.00 11.35 11.18 +0.82 14.7% 517.5 14.7% -0.18 1.12 1.04 1.20 —
— 10.55 10.95 10.75 +0.81 14.6% 518 14.6% -0.19 1.19 1.11 1.27 —
— 9.70 10.10 9.90 +0.78 14.3% 519 14.3% -0.22 1.35 1.28 1.43 —
— 8.90 9.25 9.07 +0.76 14.1% 520 14.1% -0.24 1.53 1.45 1.62 —
— 8.10 8.45 8.28 +0.73 13.9% 521 13.9% -0.27 1.74 1.66 1.82 —
— 7.35 7.65 7.50 +0.70 13.6% 522 13.6% -0.30 1.98 1.89 2.07 —
— 7.00 7.30 7.15 +0.69 13.5% 522.5 13.5% -0.31 2.11 2.02 2.20 —
— 6.65 6.90 6.78 +0.67 13.4% 523 13.4% -0.33 2.25 2.15 2.34 —
— 5.95 6.20 6.08 +0.64 13.2% 524 13.2% -0.36 2.54 2.45 2.64 —
— 5.30 5.50 5.40 +0.60 13.0% 525 13.0% -0.40 2.87 2.77 2.97 —
— 4.65 4.90 4.78 +0.56 12.8% 526 12.8% -0.44 3.23 3.10 3.35 —
— 4.05 4.30 4.17 +0.53 12.6% 527 12.6% -0.48 3.62 3.50 3.75 —
— 3.75 4.00 3.88 +0.51 12.5% 527.5 12.5% -0.50 3.88 3.75 4.00 —
— 3.50 3.75 3.62 +0.49 12.4% 528 12.4% -0.52 4.08 3.95 4.20 —
— 3.00 3.20 3.10 +0.45 12.2% 529 12.2% -0.56 4.58 4.45 4.70 —
— 2.54 2.72 2.63 +0.40 12.1% 530 12.1% -0.61 5.15 5.00 5.30 —
— 2.13 2.29 2.21 +0.36 12.0% 531 12.0% -0.65 5.72 5.55 5.90 —
— 1.76 1.92 1.84 +0.32 11.9% 532 11.9% -0.69 6.38 6.20 6.55 —
— 1.59 1.75 1.67 +0.30 11.8% 532.5 11.8% -0.71 6.72 6.55 6.90 —
— 1.43 1.60 1.51 +0.28 11.8% 533 11.8% -0.73 7.08 6.90 7.25 —
— 1.17 1.32 1.25 +0.24 11.7% 534 11.7% -0.78 7.83 7.65 8.00 —
— 1.00 1.09 1.04 +0.21 11.6% 535 11.6% -0.81 8.60 8.40 8.80 —
— 0.75 0.89 0.82 +0.17 11.6% 536 11.6% -0.84 9.18 8.45 9.90 —
— 0.59 0.72 0.66 +0.15 11.5% 537 11.5% -0.87 10.43 8.00 12.85 —
— 0.44 0.59 0.52 +0.12 11.5% 538 11.5% -0.90 11.18 8.95 13.40 —
— 0.34 0.48 0.41 +0.11 11.5% 539 11.5% -0.92 11.93 9.95 13.90 —
— 0.29 0.39 0.34 +0.09 11.6% 540 11.6% -0.94 13.07 10.65 15.50 —
— 0.19 0.31 0.25 +0.07 11.6% 541 11.6% -0.95 13.47 11.55 15.40 —
— 0.20 0.25 0.23 +0.06 11.6% 542 11.6% -0.97 14.95 12.50 17.40 —
— 0.10 0.20 0.15 +0.05 11.7% 543 11.7% -0.98 16.00 13.65 18.35 —
— 0.09 0.17 0.13 +0.04 11.7% 544 11.7% -0.99 16.75 14.60 18.90 —
— 0.09 0.12 0.10 +0.03 11.8% 545 11.8% -1.00 17.95 15.50 20.40 —
— 0.05 0.10 0.07 +0.02 11.9% 546 11.9% -1.00 18.90 16.50 21.30 —
— 0.05 0.09 0.07 +0.02 11.9% 547 11.9% -1.00 19.75 17.50 22.00 —
— 0.02 0.07 0.04 +0.02 12.0% 548 12.0% -1.00 20.75 18.50 23.00 —
— 0.01 0.07 0.04 +0.01 12.0% 549 12.0% -1.00 21.77 19.55 24.00 —
— 0.03 0.05 0.04 +0.01 12.1% 550 12.1% -1.00 22.80 20.80 24.80 —
— — 0.06 — +0.01 12.1% 551 12.1% -1.00 23.68 21.50 25.85 —
— — 0.06 — +0.01 12.1% 552 12.1% -1.00 24.68 22.50 26.85 —
— — 0.05 — +0.00 12.0% 553 12.0% -1.00 25.75 23.65 27.85 —
— — 0.05 — +0.00 12.0% 554 12.0% -1.00 26.62 24.50 28.75 —
— — 0.05 — +0.00 12.0% 555 12.0% -1.00 27.70 25.65 29.75 —
— — 0.05 — +0.00 12.0% 556 12.0% -1.00 28.75 26.65 30.85 —
— — 0.04 — +0.00 11.9% 557 11.9% -1.00 29.73 27.55 31.90 —
— — 0.04 — +0.00 11.9% 558 11.9% -1.00 30.75 28.65 32.85 —
— — 0.04 — +0.00 11.9% 559 11.9% -1.00 31.70 29.50 33.90 —
— — 0.04 — +0.00 11.9% 560 11.9% -1.00 32.67 30.50 34.85 —
— — 0.04 — +0.00 11.9% 561 11.9% -1.00 33.75 31.65 35.85 —
— — 0.04 — +0.00 11.9% 562 11.9% -1.00 34.67 32.50 36.85 —
— — 0.04 — +0.00 11.9% 563 11.9% -1.00 35.70 33.50 37.90 —
— — 0.04 — +0.00 12.0% 564 12.0% -1.00 36.67 34.50 38.85 —
— — 0.04 — +0.00 12.0% 565 12.0% -1.00 37.70 35.70 39.70 —
— — 0.04 — +0.00 12.1% 566 12.1% -1.00 38.80 36.75 40.85 —
— — 0.03 — +0.00 12.2% 567 12.2% -1.00 39.67 37.50 41.85 —
— — 0.04 — +0.00 12.3% 568 12.3% -1.00 40.80 38.75 42.85 —
— — 0.04 — +0.00 12.4% 569 12.4% -1.00 41.67 39.50 43.85 —
— — 0.04 — +0.00 12.5% 570 12.5% -1.00 42.80 40.75 44.85 —
— — 0.04 — +0.00 12.6% 571 12.6% -1.00 43.67 41.50 45.85 —
— — 0.04 — +0.00 12.7% 572 12.7% -1.00 44.67 42.50 46.85 —
— — 0.03 — +0.00 12.8% 573 12.8% -1.00 45.67 43.50 47.85 —
— — 0.03 — +0.00 13.0% 574 13.0% -1.00 46.67 44.50 48.85 —
— — 0.03 — +0.00 13.1% 575 13.1% -1.00 47.67 45.50 49.85 —
— — 0.03 — +0.00 14.1% 580 14.1% -1.00 52.67 50.50 54.85 —

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.