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
— 50.35 50.80 50.58 +0.96 20.1% 485 20.1% -0.05 0.67 0.59 0.75 —
— 45.45 45.90 45.67 +0.95 19.1% 490 19.1% -0.06 0.81 0.73 0.89 —
— 40.60 41.05 40.83 +0.93 18.2% 495 18.2% -0.08 0.98 0.90 1.07 —
— 39.65 40.10 39.88 +0.93 18.0% 496 18.0% -0.08 1.03 0.94 1.12 —
— 38.70 39.15 38.92 +0.92 17.8% 497 17.8% -0.09 1.07 0.98 1.16 —
— 37.75 38.20 37.98 +0.92 17.7% 498 17.7% -0.09 1.12 1.03 1.21 —
— 36.80 37.25 37.02 +0.92 17.5% 499 17.5% -0.10 1.17 1.08 1.26 —
— 35.85 36.30 36.08 +0.91 17.3% 500 17.3% -0.10 1.22 1.13 1.31 —
— 34.90 35.35 35.12 +0.91 17.1% 501 17.1% -0.11 1.28 1.19 1.37 —
— 33.95 34.40 34.17 +0.90 16.9% 502 16.9% -0.11 1.34 1.25 1.43 —
— 33.00 33.45 33.23 +0.90 16.8% 503 16.8% -0.12 1.41 1.31 1.50 —
— 32.05 32.50 32.27 +0.89 16.6% 504 16.6% -0.12 1.48 1.38 1.57 —
— 31.15 31.60 31.38 +0.89 16.4% 505 16.4% -0.13 1.54 1.45 1.64 —
— 30.20 30.65 30.43 +0.88 16.3% 506 16.3% -0.13 1.62 1.52 1.72 —
— 29.25 29.75 29.50 +0.87 16.1% 507 16.1% -0.14 1.71 1.61 1.80 —
— 28.35 28.80 28.57 +0.87 15.9% 508 15.9% -0.15 1.79 1.69 1.89 —
— 27.45 27.90 27.68 +0.86 15.8% 509 15.8% -0.16 1.89 1.79 1.99 —
— 26.55 27.00 26.77 +0.85 15.6% 510 15.6% -0.16 1.99 1.89 2.09 —
— 25.65 26.10 25.88 +0.84 15.5% 511 15.5% -0.17 2.10 1.99 2.20 —
— 24.75 25.20 24.98 +0.84 15.3% 512 15.3% -0.18 2.21 2.11 2.31 —
— 23.85 24.30 24.07 +0.83 15.1% 513 15.1% -0.19 2.33 2.23 2.44 —
— 23.00 23.40 23.20 +0.82 15.0% 514 15.0% -0.20 2.46 2.36 2.57 —
— 22.10 22.55 22.32 +0.81 14.8% 515 14.8% -0.21 2.60 2.50 2.71 —
— 21.25 21.70 21.48 +0.80 14.7% 516 14.7% -0.22 2.75 2.64 2.86 —
— 20.40 20.85 20.62 +0.79 14.5% 517 14.5% -0.23 2.92 2.80 3.05 —
— 19.55 20.00 19.77 +0.78 14.4% 518 14.4% -0.24 3.08 2.97 3.20 —
— 18.75 19.15 18.95 +0.76 14.3% 519 14.3% -0.26 3.27 3.15 3.40 —
— 17.90 18.35 18.12 +0.75 14.1% 520 14.1% -0.28 3.42 3.30 3.55 —
— 17.10 17.50 17.30 +0.74 14.0% 521 14.0% -0.28 3.62 3.50 3.75 —
— 16.30 16.70 16.50 +0.72 13.9% 522 13.9% -0.30 3.88 3.75 4.00 —
— 15.55 15.95 15.75 +0.71 13.7% 523 13.7% -0.31 4.08 3.95 4.20 —
— 14.75 15.15 14.95 +0.69 13.6% 524 13.6% -0.33 4.33 4.20 4.45 —
— 14.00 14.40 14.20 +0.68 13.5% 525 13.5% -0.35 4.58 4.45 4.70 —
— 13.25 13.65 13.45 +0.66 13.3% 526 13.3% -0.36 4.83 4.70 4.95 —
— 12.55 12.90 12.72 +0.64 13.2% 527 13.2% -0.38 5.12 5.00 5.25 —
— 11.85 12.20 12.03 +0.62 13.1% 528 13.1% -0.40 5.42 5.30 5.55 —
— 11.15 11.50 11.32 +0.61 13.0% 529 13.0% -0.42 5.75 5.60 5.90 —
— 10.50 10.80 10.65 +0.59 12.9% 530 12.9% -0.43 6.08 5.95 6.20 —
— 9.85 10.15 10.00 +0.57 12.8% 531 12.8% -0.45 6.42 6.30 6.55 —
— 9.20 9.50 9.35 +0.55 12.7% 532 12.7% -0.47 6.80 6.65 6.95 —
— 8.90 9.20 9.05 +0.54 12.6% 532.5 12.6% -0.48 7.00 6.85 7.15 —
— 8.60 8.90 8.75 +0.53 12.6% 533 12.6% -0.49 7.20 7.05 7.35 —
— 8.00 8.30 8.15 +0.51 12.5% 534 12.5% -0.51 7.62 7.50 7.75 —
— 7.45 7.75 7.60 +0.49 12.4% 535 12.4% -0.53 8.05 7.90 8.20 —
— 6.90 7.20 7.05 +0.47 12.3% 536 12.3% -0.56 8.55 8.40 8.70 —
— 6.40 6.70 6.55 +0.44 12.2% 537 12.2% -0.58 9.05 8.90 9.20 —
— 6.15 6.45 6.30 +0.43 12.2% 537.5 12.2% -0.59 9.30 9.15 9.45 —
— 5.90 6.20 6.05 +0.42 12.1% 538 12.1% -0.60 9.55 9.40 9.70 —
— 5.45 5.70 5.58 +0.40 12.0% 539 12.0% -0.62 10.10 9.95 10.25 —
— 5.00 5.30 5.15 +0.38 12.0% 540 12.0% -0.64 10.65 10.50 10.80 —
— 4.60 4.85 4.72 +0.36 11.9% 541 11.9% -0.66 11.25 11.10 11.40 —
— 4.20 4.45 4.33 +0.34 11.8% 542 11.8% -0.68 11.88 11.70 12.05 —
— 4.00 4.30 4.15 +0.33 11.8% 542.5 11.8% -0.69 12.18 12.00 12.35 —
— 3.85 4.10 3.98 +0.32 11.8% 543 11.8% -0.70 12.53 12.35 12.70 —
— 3.50 3.75 3.62 +0.30 11.7% 544 11.7% -0.72 13.20 13.00 13.40 —
— 3.20 3.45 3.33 +0.27 11.6% 545 11.6% -0.74 13.88 13.70 14.05 —
— 2.90 3.15 3.02 +0.26 11.6% 546 11.6% -0.76 14.60 14.40 14.80 —
— 2.63 2.84 2.73 +0.24 11.5% 547 11.5% -0.77 15.30 15.10 15.50 —
— 2.50 2.71 2.60 +0.23 11.5% 547.5 11.5% -0.78 15.70 15.50 15.90 —
— 2.37 2.59 2.48 +0.23 11.5% 548 11.5% -0.79 16.07 15.85 16.30 —
— 2.14 2.36 2.25 +0.21 11.5% 549 11.5% -0.81 16.85 16.65 17.05 —
— 1.93 2.14 2.04 +0.19 11.4% 550 11.4% -0.82 17.65 17.45 17.85 —
— 1.73 1.94 1.83 +0.18 11.4% 551 11.4% -0.84 18.50 16.30 20.70 —
— 1.55 1.76 1.66 +0.16 11.4% 552 11.4% -0.85 19.30 17.05 21.55 —
— 1.47 1.68 1.57 +0.16 11.3% 552.5 11.3% -0.86 19.85 17.75 21.95 —
— 1.39 1.61 1.50 +0.15 11.3% 553 11.3% -0.86 20.35 18.20 22.50 —
— 1.24 1.45 1.34 +0.14 11.3% 554 — — 21.23 19.00 23.45 —
— 1.11 1.31 1.21 +0.13 11.3% 555 11.3% -0.89 22.00 19.90 24.10 —
— 0.99 1.18 1.08 +0.12 11.3% 556 11.3% -0.90 22.90 20.85 24.95 —
— 0.89 1.07 0.98 +0.10 11.3% 557 11.3% -0.91 23.77 21.70 25.85 —
— 0.84 1.02 0.93 +0.10 11.3% 557.5 11.3% -0.92 24.38 22.25 26.50 —
— 0.79 0.97 0.88 +0.10 11.3% 558 11.3% -0.92 24.85 22.70 27.00 —
— 0.70 0.88 0.79 +0.09 11.3% 559 11.3% -0.93 25.82 23.65 28.00 —
— 0.62 0.80 0.71 +0.08 11.3% 560 11.3% -0.94 26.75 24.55 28.95 —
— 0.55 0.72 0.64 +0.07 11.3% 561 11.3% -0.96 27.43 25.35 29.50 —
— 0.49 0.66 0.57 +0.07 11.3% 562 11.3% -0.97 28.48 26.10 30.85 —
— 0.43 0.60 0.52 +0.06 11.3% 563 11.3% -0.98 29.62 27.45 31.80 —
— 0.38 0.54 0.46 +0.05 11.3% 564 11.3% -0.99 30.40 28.00 32.80 —
— 0.34 0.49 0.41 +0.05 11.3% 565 11.3% -1.00 31.40 29.00 33.80 —
— 0.30 0.45 0.38 +0.04 11.4% 566 11.4% -1.00 32.55 30.30 34.80 —
— 0.26 0.41 0.34 +0.04 11.4% 567 11.4% -1.00 33.55 31.30 35.80 —
— 0.23 0.37 0.30 +0.04 11.4% 568 11.4% -1.00 34.55 32.30 36.80 —
— 0.21 0.34 0.28 +0.03 11.5% 569 11.5% -1.00 35.27 33.25 37.30 —
— 0.20 0.31 0.26 +0.03 11.5% 570 11.5% -1.00 36.58 34.35 38.80 —
— 0.16 0.28 0.22 +0.03 11.6% 571 11.6% -1.00 37.42 35.35 39.50 —
— 0.14 0.26 0.20 +0.03 11.7% 572 11.7% -1.00 38.40 36.00 40.80 —
— 0.13 0.23 0.18 +0.02 11.7% 573 11.7% -1.00 39.40 37.00 41.80 —
— 0.11 0.21 0.16 +0.02 11.8% 574 11.8% -1.00 40.40 38.00 42.80 —
— 0.10 0.20 0.15 +0.02 11.9% 575 11.9% -1.00 41.58 39.35 43.80 —
— 0.04 0.13 0.09 +0.01 12.3% 580 12.3% -1.00 46.40 44.00 48.80 —
— 0.01 0.10 0.06 +0.01 12.9% 585 12.9% -1.00 51.25 49.25 53.25 —

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.