opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 24/08 Seduta del 25/08/2026 completa 26/08 →
Spot 535.33  ·  682 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 26/08 00:07 UTC
28/08/263g 04/09/2610g 25/09/2631g 20/11/2687g 15/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 51.00 51.35 51.17 — — 485 — — 0.04 0.02 0.07 —
— 46.00 46.40 46.20 — — 490 — — 0.06 0.03 0.08 —
— 41.05 41.40 41.23 — — 495 — — 0.07 0.05 0.10 —
— 40.05 40.40 40.23 — — 496 — — 0.09 0.06 0.11 —
— 39.05 39.40 39.23 — — 497 — — 0.09 0.06 0.11 —
— 38.05 38.45 38.25 — — 498 — — 0.09 0.06 0.12 —
— 37.05 37.45 37.25 — — 499 — — 0.10 0.07 0.13 —
— 36.10 36.45 36.27 — — 500 — — 0.10 0.08 0.13 —
— 35.10 35.45 35.27 — — 501 — — 0.12 0.09 0.14 —
— 34.10 34.45 34.27 — — 502 — — 0.12 0.09 0.15 —
— 33.10 33.50 33.30 — — 503 — — 0.13 0.10 0.16 —
— 32.10 32.50 32.30 — — 504 — — 0.14 0.11 0.17 —
— 31.15 31.50 31.32 — — 505 — — 0.15 0.12 0.18 —
— 30.15 30.50 30.32 — — 506 — — 0.17 0.13 0.20 —
— 29.15 29.55 29.35 — — 507 — — 0.18 0.15 0.21 —
— 28.15 28.55 28.35 — — 508 — — 0.20 0.17 0.23 —
— 27.20 27.55 27.38 — — 509 — — 0.21 0.18 0.25 —
— 26.20 26.60 26.40 — — 510 — — 0.23 0.20 0.26 —
— 25.25 25.60 25.43 — — 511 — — 0.26 0.22 0.29 —
— 24.25 24.65 24.45 — — 512 — — 0.28 0.24 0.31 —
— 23.80 24.15 23.98 — — 512.5 — — 0.29 0.25 0.33 —
— 23.30 23.65 23.48 — — 513 — — 0.31 0.27 0.35 —
— 22.30 22.70 22.50 — — 514 — — 0.34 0.30 0.38 —
— 21.35 21.75 21.55 — — 515 — — 0.38 0.33 0.42 —
— 20.40 20.80 20.60 — — 516 — — 0.41 0.38 0.45 —
— 19.45 19.85 19.65 — — 517 — — 0.47 0.42 0.51 —
— 19.00 19.35 19.18 — — 517.5 — — 0.49 0.45 0.53 —
— 18.50 18.90 18.70 — — 518 — — 0.52 0.47 0.56 —
— 17.55 17.95 17.75 — — 519 — — 0.57 0.53 0.62 —
— 16.65 17.00 16.82 — — 520 — — 0.65 0.60 0.69 —
— 15.70 16.05 15.88 — — 521 — — 0.72 0.67 0.77 —
— 14.80 15.15 14.97 +0.87 14.3% 522 14.3% -0.13 0.81 0.76 0.86 —
— 14.35 14.70 14.53 +0.87 14.2% 522.5 14.2% -0.13 0.85 0.79 0.91 —
— 13.90 14.25 14.07 +0.86 14.1% 523 — — 0.91 0.86 0.96 —
— 13.05 13.35 13.20 +0.84 13.9% 524 13.9% -0.16 1.02 0.97 1.08 —
— 12.15 12.50 12.32 +0.83 13.7% 525 — — 1.16 1.10 1.21 —
— 11.30 11.60 11.45 — — 526 — — 1.30 1.25 1.36 —
— 10.50 10.80 10.65 — — 527 — — 1.47 1.42 1.52 —
— 10.10 10.40 10.25 — — 527.5 — — 1.56 1.51 1.62 —
— 9.70 10.00 9.85 — — 528 — — 1.67 1.61 1.72 —
— 8.90 9.20 9.05 — — 529 — — 1.87 1.81 1.93 —
— 8.15 8.30 8.22 — — 530 — — 2.11 2.05 2.17 —
— 7.40 7.65 7.53 — — 531 — — 2.35 2.29 2.40 —
— 6.70 6.95 6.83 — — 532 — — 2.65 2.59 2.70 —
— 6.35 6.55 6.45 — — 532.5 — — 2.81 2.73 2.88 —
— 6.00 6.25 6.12 +0.61 12.3% 533 12.3% -0.40 2.97 2.89 3.05 —
— 5.35 5.55 5.45 +0.57 12.2% 534 12.2% -0.44 3.33 3.25 3.40 —
— 4.75 4.90 4.83 +0.53 12.0% 535 12.0% -0.47 3.70 3.60 3.80 —
— 4.20 4.35 4.28 +0.50 11.9% 536 11.9% -0.51 4.15 4.05 4.25 —
— 3.65 3.80 3.73 +0.46 11.8% 537 11.8% -0.55 4.62 4.50 4.75 —
— 3.15 3.35 3.25 +0.42 11.6% 538 11.6% -0.59 5.15 5.05 5.25 —
— 2.73 2.84 2.79 +0.38 11.5% 539 11.5% -0.63 5.72 5.60 5.85 —
— 2.33 2.44 2.38 +0.34 11.4% 540 11.4% -0.67 6.33 6.20 6.45 —
— 1.98 2.07 2.02 +0.31 11.4% 541 11.4% -0.71 7.00 6.85 7.15 —
— 1.66 1.77 1.72 +0.28 11.3% 542 11.3% -0.75 7.70 7.55 7.85 —
— 1.38 1.50 1.44 +0.25 11.2% 543 11.2% -0.79 8.47 8.30 8.65 —
— 1.14 1.23 1.19 +0.21 11.2% 544 11.2% -0.81 9.25 9.05 9.45 —
— 0.98 1.03 1.00 +0.19 11.1% 545 11.1% -0.84 10.07 9.90 10.25 —
— 0.76 0.85 0.81 +0.16 11.1% 546 11.1% -0.87 10.95 10.75 11.15 —
— 0.61 0.69 0.65 +0.13 11.1% 547 11.1% -0.90 11.85 11.65 12.05 —
— 0.49 0.57 0.53 +0.11 11.0% 548 11.0% -0.92 12.75 12.55 12.95 —
— 0.40 0.48 0.44 +0.10 11.0% 549 11.0% -0.94 13.70 13.50 13.90 —
— 0.31 0.38 0.34 +0.08 11.0% 550 11.0% -0.96 14.68 14.50 14.85 —
— 0.25 0.32 0.28 +0.07 11.0% 551 11.0% -0.98 15.65 15.45 15.85 —
— 0.20 0.27 0.23 +0.05 11.1% 552 11.1% -0.99 16.65 16.45 16.85 —
— 0.15 0.21 0.18 +0.04 11.1% 553 11.1% -1.00 17.65 17.45 17.85 —
— 0.12 0.19 0.15 +0.04 11.1% 554 11.1% -1.00 18.65 18.45 18.85 —
— 0.09 0.15 0.12 +0.03 11.1% 555 11.1% -1.00 19.65 19.45 19.85 —
— 0.07 0.13 0.10 +0.02 11.2% 556 11.2% -1.00 20.65 20.45 20.85 —
— 0.06 0.11 0.09 +0.02 11.2% 557 11.2% -1.00 21.65 21.45 21.85 —
— 0.04 0.09 0.07 +0.02 11.3% 558 11.3% -1.00 22.65 22.45 22.85 —
— 0.03 0.08 0.06 +0.01 11.3% 559 11.3% -1.00 23.65 23.45 23.85 —
— 0.02 0.06 0.04 +0.01 11.4% 560 11.4% -1.00 24.65 24.45 24.85 —
— 0.02 0.06 0.04 +0.01 11.4% 561 11.4% -1.00 25.68 25.50 25.85 —
— 0.02 0.06 0.04 +0.01 11.5% 562 11.5% -1.00 26.68 26.50 26.85 —
— 0.01 0.05 0.03 +0.01 11.6% 563 11.6% -1.00 27.68 27.50 27.85 —
— — 0.05 — +0.00 11.6% 564 11.6% -1.00 28.68 28.50 28.85 —
— — 0.04 — +0.00 11.7% 565 11.7% -1.00 29.68 29.50 29.85 —
— — 0.04 — +0.00 11.8% 566 11.8% -1.00 30.68 30.50 30.85 —
— — 0.04 — +0.00 11.9% 567 11.9% -1.00 31.68 31.50 31.85 —
— — 0.04 — +0.00 12.0% 568 12.0% -1.00 32.67 32.50 32.85 —
— — 0.04 — +0.00 12.1% 569 12.1% -1.00 33.67 33.50 33.85 —
— — 0.01 — +0.00 12.2% 570 12.2% -1.00 34.67 34.50 34.85 —
— — 0.04 — +0.00 12.3% 571 12.3% -1.00 35.67 35.50 35.85 —
— — 0.03 — +0.00 12.4% 572 12.4% -1.00 36.67 36.50 36.85 —
— — 0.03 — — — 573 — — 37.67 37.50 37.85 —
— — 0.03 — — — 574 — — 38.67 38.50 38.85 —
— — 0.03 — — — 575 — — 39.67 39.50 39.85 —
— — 0.03 — — — 580 — — 44.67 44.50 44.85 —
— — 0.03 — — — 585 — — 49.67 49.50 49.85 —

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.