opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 20/08 Seduta del 24/08/2026 completa 25/08 →
Spot 533.67  ·  682 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 24/08 23:50 UTC
28/08/264g 04/09/2611g 25/09/2632g 20/11/2688g 15/01/27144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 48.90 49.30 49.10 +1.00 27.1% 485 27.1% -0.00 — — 0.02 —
— 43.90 44.30 44.10 +1.00 26.4% 490 26.4% -0.00 — — 0.04 —
— 42.90 43.30 43.10 +1.00 26.2% 491 26.2% -0.00 — — 0.03 —
— 41.90 42.30 42.10 +1.00 26.1% 492 26.1% -0.00 — — 0.03 —
— 40.90 41.30 41.10 +1.00 25.9% 493 25.9% -0.00 — — 0.03 —
— 39.90 40.30 40.10 +1.00 25.7% 494 25.7% -0.00 — — 0.03 —
— 38.95 39.30 39.12 +1.00 25.5% 495 25.5% -0.00 — — 0.03 —
— 37.95 38.30 38.12 +1.00 25.2% 496 25.2% -0.00 0.02 0.01 0.03 —
— 36.95 37.30 37.12 +0.99 25.0% 497 25.0% -0.01 0.02 0.01 0.03 —
— 35.95 36.30 36.12 +0.99 24.7% 498 24.7% -0.01 0.03 0.01 0.04 —
— 34.95 35.30 35.12 +0.99 24.4% 499 24.4% -0.01 0.03 0.01 0.04 —
— 33.95 34.30 34.12 +0.99 24.1% 500 24.1% -0.01 0.03 0.01 0.04 —
— 32.95 33.30 33.12 +0.99 23.8% 501 23.8% -0.01 0.03 0.01 0.04 —
— 31.95 32.30 32.12 +0.99 23.5% 502 23.5% -0.01 0.03 0.01 0.04 —
— 30.95 31.30 31.12 +0.99 23.1% 503 23.1% -0.01 0.03 0.02 0.04 —
— 29.95 30.30 30.12 +0.99 22.8% 504 22.8% -0.01 0.04 0.02 0.05 —
— 28.95 29.30 29.12 +0.99 22.4% 505 22.4% -0.01 0.04 0.02 0.05 —
— 27.95 28.30 28.12 +0.98 22.0% 506 22.0% -0.02 0.04 0.02 0.05 —
— 26.95 27.30 27.12 +0.98 21.6% 507 21.6% -0.02 0.04 0.03 0.06 —
— 25.95 26.35 26.15 +0.98 21.3% 508 21.3% -0.02 0.04 0.03 0.06 —
— 24.95 25.35 25.15 +0.98 20.9% 509 20.9% -0.02 0.05 0.03 0.07 —
— 23.95 24.35 24.15 +0.97 20.5% 510 20.5% -0.03 0.06 0.04 0.07 —
— 23.00 23.35 23.18 +0.97 20.1% 511 20.1% -0.03 0.07 0.05 0.08 —
— 22.00 22.35 22.18 +0.97 19.6% 512 19.6% -0.03 0.07 0.05 0.08 —
— 21.50 21.85 21.68 +0.96 19.4% 512.5 19.4% -0.04 0.07 0.06 0.09 —
— 21.00 21.35 21.18 +0.96 19.2% 513 19.2% -0.04 0.08 0.06 0.10 —
— 20.00 20.35 20.18 +0.96 18.8% 514 18.8% -0.04 0.09 0.07 0.11 —
— 19.00 19.40 19.20 — — 515 — — 0.10 0.09 0.12 —
— 18.05 18.40 18.23 — — 516 — — 0.12 0.10 0.15 —
— 17.05 17.45 17.25 +0.94 17.6% 517 17.6% -0.07 0.14 0.12 0.17 —
— 16.55 16.95 16.75 +0.93 17.4% 517.5 17.4% -0.07 0.15 0.13 0.18 —
— 16.10 16.45 16.27 +0.92 17.2% 518 17.2% -0.08 0.17 0.15 0.20 —
— 15.10 15.50 15.30 +0.91 16.8% 519 16.8% -0.09 0.20 0.18 0.23 —
— 14.15 14.50 14.32 +0.90 16.4% 520 16.4% -0.10 0.24 0.21 0.27 —
— 13.20 13.55 13.38 +0.88 16.0% 521 16.0% -0.12 0.28 0.25 0.31 —
— 12.25 12.60 12.43 +0.87 15.6% 522 15.6% -0.13 0.34 0.30 0.37 —
— 11.80 12.15 11.97 +0.86 15.5% 522.5 15.5% -0.14 0.36 0.33 0.39 —
— 11.30 11.65 11.47 +0.85 15.3% 523 15.3% -0.15 0.40 0.37 0.43 —
— 10.40 10.75 10.57 +0.83 15.0% 524 15.0% -0.18 0.47 0.44 0.51 —
— 9.50 9.85 9.68 +0.80 14.7% 525 14.7% -0.20 0.57 0.54 0.60 —
— 8.60 8.95 8.78 +0.77 14.4% 526 14.4% -0.23 0.67 0.65 0.69 —
— 7.75 8.10 7.92 +0.74 14.2% 527 14.2% -0.26 0.82 0.79 0.86 —
— 7.35 7.65 7.50 +0.73 14.1% 527.5 14.1% -0.28 0.91 0.87 0.95 —
— 6.95 7.25 7.10 +0.71 14.1% 528 14.1% -0.29 1.00 0.96 1.05 —
— 6.15 6.45 6.30 +0.67 13.9% 529 13.9% -0.33 1.21 1.15 1.26 —
— 5.40 5.70 5.55 +0.63 13.7% 530 13.7% -0.37 1.45 1.40 1.50 —
— 4.70 4.95 4.83 +0.59 13.6% 531 13.6% -0.42 1.74 1.68 1.79 —
— 4.05 4.25 4.15 +0.54 13.3% 532 13.3% -0.47 2.06 2.00 2.12 —
— 3.75 3.95 3.85 +0.52 13.2% 532.5 13.2% -0.49 2.25 2.18 2.32 —
— 3.45 3.60 3.52 +0.49 13.1% 533 13.1% -0.52 2.44 2.37 2.50 —
— 2.89 2.97 2.93 +0.44 13.0% 534 13.0% -0.57 2.88 2.81 2.95 —
— 2.37 2.50 2.44 +0.39 12.8% 535 12.8% -0.62 3.35 3.25 3.45 —
— 1.92 2.04 1.98 +0.34 12.7% 536 12.7% -0.67 3.90 3.80 4.00 —
— 1.53 1.64 1.58 +0.29 12.6% 537 12.6% -0.72 4.53 4.40 4.65 —
— 1.20 1.30 1.25 +0.25 12.5% 538 12.5% -0.77 5.20 5.05 5.35 —
— 0.93 1.02 0.97 +0.21 12.4% 539 12.4% -0.81 5.95 5.80 6.10 —
— 0.71 0.80 0.76 +0.17 12.4% 540 12.4% -0.85 6.78 6.60 6.95 —
— 0.54 0.62 0.58 +0.14 12.3% 541 — — 7.62 7.45 7.80 —
— 0.40 0.46 0.43 +0.11 12.3% 542 — — 8.47 8.30 8.65 —
— 0.30 0.35 0.33 — — 543 — — 9.40 9.20 9.60 —
— 0.21 0.26 0.23 — — 544 — — 10.35 10.15 10.55 —
— 0.16 0.19 0.17 +0.06 12.3% 545 — — 11.30 11.10 11.50 —
— 0.10 0.14 0.12 — — 546 — — 12.30 12.10 12.50 —
— 0.07 0.10 0.09 — — 547 — — 13.28 13.10 13.45 —
— 0.05 0.07 0.06 — — 548 — — 14.28 14.10 14.45 —
— 0.03 0.06 0.04 — — 549 — — 15.28 15.10 15.45 —
— 0.01 0.05 0.03 — — 550 — — 16.27 16.10 16.45 —
— 0.01 0.04 0.03 — — 551 — — 17.27 17.10 17.45 —
— 0.01 0.03 0.02 — — 552 — — 18.27 18.10 18.45 —
— — 0.03 — +0.01 12.3% 553 — — 19.27 19.10 19.45 —
— — 0.02 — — — 554 — — 20.27 20.10 20.45 —
— — 0.02 — — — 555 12.3% -1.00 21.27 21.10 21.45 —
— — 0.02 — — — 556 — — 22.27 22.10 22.45 —
— — 0.02 — — — 557 — — 23.27 23.10 23.45 —
— — 0.03 — +0.00 12.4% 558 12.4% -1.00 24.27 24.10 24.45 —
— — 0.03 — +0.00 12.5% 559 12.5% -1.00 25.27 25.10 25.45 —
— — 0.02 — +0.00 12.6% 560 12.6% -1.00 26.27 26.10 26.45 —
— — 0.02 — +0.00 12.7% 561 12.7% -1.00 27.27 27.10 27.45 —
— — 0.02 — +0.00 12.8% 562 — — 28.27 28.10 28.45 —
— — 0.02 — — — 563 13.0% -1.00 29.27 29.10 29.45 —
— — 0.02 — +0.00 13.1% 564 13.1% -1.00 30.27 30.10 30.45 —
— — 0.02 — +0.00 13.3% 565 13.3% -1.00 31.27 31.10 31.45 —
— — 0.02 — +0.00 13.5% 566 13.5% -1.00 32.27 32.10 32.45 —
— — 0.02 — +0.00 13.7% 567 13.7% -1.00 33.27 33.10 33.45 —
— — 0.02 — +0.00 13.9% 568 13.9% -1.00 34.27 34.10 34.45 —
— — 0.02 — +0.00 14.2% 569 14.2% -1.00 35.27 35.10 35.45 —
— — 0.02 — +0.00 14.5% 570 14.5% -1.00 36.27 36.10 36.45 —
— — 0.02 — +0.00 14.8% 571 14.8% -1.00 37.27 37.10 37.45 —
— — 0.02 — +0.00 15.1% 572 15.1% -1.00 38.27 38.10 38.45 —
— — 0.02 — +0.00 15.4% 573 15.4% -1.00 39.27 39.10 39.45 —
— — 0.02 — +0.00 15.8% 574 15.8% -1.00 40.27 40.10 40.45 —
— — 0.02 — +0.00 16.2% 575 16.2% -1.00 41.27 41.10 41.45 —
— — 0.02 — +0.00 18.5% 580 18.5% -1.00 46.27 46.10 46.45 —
— — 0.02 — +0.00 21.5% 585 21.5% -1.00 51.27 51.10 51.45 —

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.