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
— 49.40 49.80 49.60 +0.99 24.2% 485 24.2% -0.01 0.07 0.05 0.09 —
— 44.45 44.80 44.62 +0.99 22.7% 490 22.7% -0.02 0.09 0.07 0.11 —
— 39.45 39.85 39.65 +0.98 21.2% 495 21.2% -0.02 0.12 0.10 0.14 —
— 38.50 38.85 38.67 +0.98 20.9% 496 20.9% -0.02 0.12 0.10 0.14 —
— 37.50 37.85 37.67 +0.98 20.6% 497 20.6% -0.02 0.13 0.11 0.15 —
— 36.50 36.90 36.70 +0.97 20.3% 498 20.3% -0.03 0.14 0.12 0.17 —
— 35.50 35.90 35.70 +0.97 20.0% 499 20.0% -0.03 0.14 0.11 0.18 —
— 34.55 34.90 34.73 +0.97 19.7% 500 19.7% -0.03 0.16 0.14 0.18 —
— 33.55 33.90 33.73 +0.97 19.4% 501 19.4% -0.03 0.17 0.15 0.20 —
— 32.55 32.95 32.75 +0.96 19.2% 502 19.2% -0.04 0.18 0.15 0.21 —
— 31.55 31.95 31.75 +0.96 18.9% 503 18.9% -0.04 0.20 0.17 0.23 —
— 30.60 30.95 30.77 +0.96 18.6% 504 18.6% -0.04 0.21 0.19 0.24 —
— 29.60 30.00 29.80 +0.95 18.3% 505 18.3% -0.05 0.23 0.20 0.26 —
— 28.60 29.00 28.80 +0.95 18.1% 506 18.1% -0.05 0.25 0.22 0.28 —
— 27.65 28.00 27.82 +0.95 17.8% 507 17.8% -0.05 0.27 0.24 0.30 —
— 26.65 27.05 26.85 +0.94 17.5% 508 17.5% -0.06 0.29 0.26 0.33 —
— 25.70 26.10 25.90 +0.94 17.2% 509 17.2% -0.06 0.32 0.28 0.35 —
— 24.70 25.10 24.90 +0.93 17.0% 510 17.0% -0.07 0.34 0.31 0.38 —
— 23.75 24.15 23.95 +0.92 16.7% 511 16.7% -0.08 0.38 0.33 0.42 —
— 22.80 23.15 22.98 +0.92 16.5% 512 16.5% -0.08 0.42 0.38 0.46 —
— 22.30 22.70 22.50 +0.91 16.3% 512.5 16.3% -0.09 0.44 0.40 0.48 —
— 21.85 22.20 22.02 +0.91 16.2% 513 16.2% -0.09 0.45 0.40 0.50 —
— 20.90 21.25 21.07 +0.90 16.0% 514 16.0% -0.10 0.50 0.46 0.54 —
— 19.95 20.30 20.12 +0.89 15.7% 515 15.7% -0.11 0.55 0.50 0.60 —
— 19.00 19.35 19.18 +0.89 15.5% 516 15.5% -0.12 0.60 0.56 0.65 —
— 18.05 18.45 18.25 +0.87 15.3% 517 15.3% -0.13 0.68 0.63 0.72 —
— 17.60 17.95 17.77 +0.86 15.1% 517.5 15.1% -0.14 0.71 0.66 0.76 —
— 17.15 17.50 17.32 +0.86 15.0% 518 15.0% -0.14 0.74 0.70 0.79 —
— 16.20 16.60 16.40 +0.84 14.8% 519 14.8% -0.16 0.82 0.77 0.88 —
— 15.30 15.65 15.47 +0.83 14.6% 520 14.6% -0.17 0.92 0.87 0.97 —
— 14.40 14.80 14.60 +0.81 14.4% 521 14.4% -0.19 1.02 0.97 1.08 —
— 13.55 13.90 13.72 +0.79 14.2% 522 14.2% -0.21 1.15 1.09 1.20 —
— 13.10 13.45 13.28 +0.79 14.1% 522.5 14.1% -0.22 1.21 1.15 1.27 —
— 12.70 13.00 12.85 +0.78 14.0% 523 14.0% -0.23 1.28 1.22 1.34 —
— 11.85 12.15 12.00 +0.76 13.8% 524 13.8% -0.25 1.45 1.40 1.50 —
— 11.00 11.35 11.18 +0.73 13.6% 525 13.6% -0.27 1.61 1.56 1.67 —
— 10.20 10.50 10.35 +0.71 13.5% 526 13.5% -0.29 1.80 1.74 1.86 —
— 9.45 9.75 9.60 +0.69 13.3% 527 13.3% -0.32 2.02 1.96 2.08 —
— 9.05 9.35 9.20 +0.67 13.2% 527.5 13.2% -0.33 2.13 2.07 2.19 —
— 8.65 8.95 8.80 +0.66 13.1% 528 13.1% -0.34 2.25 2.20 2.31 —
— 7.95 8.20 8.07 +0.63 13.0% 529 13.0% -0.37 2.50 2.44 2.57 —
— 7.20 7.45 7.33 +0.60 12.8% 530 12.8% -0.40 2.79 2.72 2.86 —
— 6.55 6.75 6.65 +0.57 12.6% 531 12.6% -0.43 3.10 3.00 3.20 —
— 5.90 6.10 6.00 +0.54 12.4% 532 12.4% -0.47 3.45 3.35 3.55 —
— 5.55 5.75 5.65 +0.53 12.4% 532.5 12.4% -0.48 3.62 3.50 3.75 —
— 5.25 5.45 5.35 +0.51 12.3% 533 12.3% -0.50 3.83 3.70 3.95 —
— 4.65 4.85 4.75 +0.48 12.1% 534 12.1% -0.53 4.30 4.25 4.35 —
— 4.10 4.30 4.20 +0.44 12.0% 535 12.0% -0.57 4.70 4.60 4.80 —
— 3.60 3.75 3.67 +0.41 11.9% 536 11.9% -0.61 5.20 5.10 5.30 —
— 3.10 3.30 3.20 +0.37 11.8% 537 11.8% -0.64 5.72 5.60 5.85 —
— 2.71 2.84 2.77 +0.34 11.7% 538 11.7% -0.68 6.33 6.20 6.45 —
— 2.32 2.43 2.38 +0.30 11.6% 539 11.6% -0.71 6.95 6.80 7.10 —
— 1.97 2.08 2.02 +0.27 11.5% 540 11.5% -0.75 7.62 7.45 7.80 —
— 1.66 1.77 1.72 +0.24 11.4% 541 11.4% -0.78 8.32 8.15 8.50 —
— 1.38 1.49 1.44 +0.21 11.4% 542 11.4% -0.81 9.07 8.90 9.25 —
— 1.15 1.25 1.20 +0.19 11.3% 543 11.3% -0.85 9.88 9.70 10.05 —
— 0.95 1.05 1.00 +0.16 11.2% 544 11.2% -0.87 10.72 10.55 10.90 —
— 0.78 0.87 0.82 +0.14 11.2% 545 11.2% -0.90 11.57 11.40 11.75 —
— 0.62 0.73 0.68 +0.12 11.2% 546 11.2% -0.92 12.47 12.30 12.65 —
— 0.52 0.58 0.55 +0.10 11.2% 547 11.2% -0.94 13.40 13.20 13.60 —
— 0.42 0.49 0.46 +0.09 11.1% 548 11.1% -0.96 14.35 14.15 14.55 —
— 0.34 0.39 0.36 +0.07 11.1% 549 11.1% -0.98 15.30 15.10 15.50 —
— 0.27 0.32 0.29 +0.07 11.1% 550 11.1% -0.99 16.30 16.10 16.50 —
— 0.22 0.26 0.24 +0.05 11.1% 551 11.1% -1.00 17.30 17.10 17.50 —
— 0.17 0.21 0.19 +0.04 11.1% 552 11.1% -1.00 18.30 18.10 18.50 —
— 0.14 0.18 0.16 +0.04 11.1% 553 11.1% -1.00 19.30 19.10 19.50 —
— 0.10 0.15 0.12 +0.03 11.2% 554 11.2% -1.00 20.30 20.10 20.50 —
— 0.09 0.13 0.11 +0.03 11.2% 555 11.2% -1.00 21.30 21.10 21.50 —
— 0.07 0.11 0.09 +0.02 11.2% 556 11.2% -1.00 22.30 22.10 22.50 —
— 0.06 0.09 0.07 +0.02 11.2% 557 11.2% -1.00 23.30 23.10 23.50 —
— 0.04 0.08 0.06 +0.01 11.3% 558 11.3% -1.00 24.30 24.10 24.50 —
— 0.03 0.07 0.05 +0.01 11.3% 559 11.3% -1.00 25.30 25.10 25.50 —
— 0.03 0.06 0.04 +0.01 11.4% 560 11.4% -1.00 26.30 26.10 26.50 —
— 0.02 0.05 0.04 +0.01 11.4% 561 11.4% -1.00 27.27 27.10 27.45 —
— 0.01 0.05 0.03 +0.01 11.5% 562 11.5% -1.00 28.27 28.10 28.45 —
— 0.01 0.04 0.03 +0.01 11.5% 563 11.5% -1.00 29.27 29.10 29.45 —
— — 0.04 — +0.00 11.6% 564 11.6% -1.00 30.27 30.10 30.45 —
— — 0.04 — +0.00 11.6% 565 11.6% -1.00 31.27 31.10 31.45 —
— — 0.03 — +0.00 11.7% 566 11.7% -1.00 32.27 32.10 32.45 —
— — 0.03 — +0.00 11.8% 567 11.8% -1.00 33.27 33.10 33.45 —
— — 0.03 — +0.00 11.8% 568 11.8% -1.00 34.27 34.10 34.45 —
— — 0.04 — +0.00 11.9% 569 11.9% -1.00 35.27 35.10 35.45 —
— — 0.04 — +0.00 12.0% 570 12.0% -1.00 36.27 36.10 36.45 —
— — 0.04 — +0.00 12.1% 571 12.1% -1.00 37.27 37.10 37.45 —
— — 0.03 — +0.00 12.2% 572 12.2% -1.00 38.27 38.10 38.45 —
— — 0.03 — +0.00 12.3% 573 12.3% -1.00 39.27 39.10 39.45 —
— — 0.03 — +0.00 12.4% 574 12.4% -1.00 40.27 40.10 40.45 —
— — 0.03 — +0.00 12.5% 575 12.5% -1.00 41.27 41.10 41.45 —
— — 0.03 — +0.00 13.1% 580 13.1% -1.00 46.27 46.10 46.45 —
— — 0.03 — +0.00 13.9% 585 13.9% -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.