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
— 51.85 52.30 52.08 — — 485 — — 0.58 0.51 0.66 —
— 46.95 47.40 47.17 — — 490 — — 0.70 0.62 0.78 —
— 42.10 42.55 42.33 — — 495 — — 0.84 0.76 0.93 —
— 41.15 41.60 41.38 — — 496 — — 0.89 0.80 0.97 —
— 40.15 40.60 40.38 — — 497 — — 0.92 0.83 1.01 —
— 39.20 39.65 39.42 — — 498 — — 0.96 0.87 1.05 —
— 38.25 38.70 38.48 — — 499 — — 1.00 0.91 1.09 —
— 37.30 37.75 37.52 — — 500 17.4% -0.08 1.05 0.96 1.14 —
— 36.30 36.75 36.52 +0.93 17.2% 501 17.2% -0.08 1.09 1.00 1.18 —
— 35.35 35.80 35.58 +0.92 17.0% 502 17.0% -0.09 1.15 1.05 1.24 —
— 34.40 34.85 34.62 +0.92 16.9% 503 16.9% -0.09 1.20 1.11 1.29 —
— 33.45 33.90 33.67 +0.91 16.7% 504 16.7% -0.10 1.25 1.16 1.35 —
— 32.50 33.00 32.75 +0.91 16.5% 505 16.5% -0.10 1.31 1.22 1.41 —
— 31.60 32.05 31.82 +0.90 16.3% 506 16.3% -0.11 1.39 1.29 1.48 —
— 30.65 31.10 30.88 +0.90 16.2% 507 16.2% -0.11 1.45 1.35 1.55 —
— 29.70 30.15 29.93 +0.89 16.0% 508 16.0% -0.12 1.53 1.44 1.62 —
— 28.80 29.25 29.02 +0.89 15.8% 509 15.8% -0.13 1.60 1.51 1.70 —
— 27.85 28.30 28.07 +0.88 15.7% 510 15.7% -0.13 1.69 1.59 1.79 —
— 26.95 27.40 27.18 +0.88 15.5% 511 15.5% -0.14 1.78 1.68 1.88 —
— 26.05 26.50 26.27 +0.87 15.4% 512 — — 1.88 1.78 1.98 —
— 25.15 25.60 25.38 — — 513 — — 1.99 1.88 2.09 —
— 24.25 24.70 24.48 +0.85 15.0% 514 15.0% -0.16 2.10 1.99 2.20 —
— 23.35 23.80 23.57 +0.84 14.9% 515 14.9% -0.17 2.21 2.11 2.32 —
— 22.50 22.90 22.70 +0.83 14.7% 516 14.7% -0.18 2.35 2.24 2.45 —
— 21.60 22.05 21.82 +0.82 14.6% 517 14.6% -0.19 2.48 2.37 2.59 —
— 20.75 21.20 20.98 +0.81 14.5% 518 14.5% -0.20 2.63 2.52 2.74 —
— 19.90 20.30 20.10 +0.80 14.3% 519 14.3% -0.21 2.79 2.67 2.90 —
— 19.05 19.50 19.27 +0.79 14.2% 520 14.2% -0.22 2.97 2.84 3.10 —
— 18.20 18.65 18.43 +0.78 14.0% 521 14.0% -0.24 3.12 3.00 3.25 —
— 17.40 17.80 17.60 +0.77 13.9% 522 13.9% -0.25 3.33 3.20 3.45 —
— 16.60 17.00 16.80 +0.75 13.8% 523 13.8% -0.26 3.52 3.40 3.65 —
— 15.80 16.20 16.00 +0.74 13.6% 524 13.6% -0.28 3.73 3.60 3.85 —
— 15.00 15.40 15.20 +0.73 13.5% 525 13.5% -0.29 3.98 3.85 4.10 —
— 14.25 14.65 14.45 +0.71 13.4% 526 13.4% -0.31 4.20 4.05 4.35 —
— 13.50 13.90 13.70 +0.69 13.3% 527 13.3% -0.32 4.45 4.30 4.60 —
— 12.75 13.15 12.95 +0.68 13.2% 528 13.2% -0.34 4.72 4.60 4.85 —
— 12.05 12.40 12.22 +0.66 13.0% 529 13.0% -0.36 5.03 4.90 5.15 —
— 11.45 11.70 11.57 +0.64 12.9% 530 12.9% -0.38 5.33 5.20 5.45 —
— 10.70 11.00 10.85 +0.62 12.8% 531 12.8% -0.40 5.65 5.50 5.80 —
— 10.00 10.35 10.18 +0.60 12.7% 532 12.7% -0.41 6.00 5.85 6.15 —
— 9.70 10.00 9.85 +0.59 12.7% 532.5 12.7% -0.42 6.20 6.05 6.35 —
— 9.35 9.70 9.53 +0.58 12.6% 533 12.6% -0.43 6.35 6.20 6.50 —
— 8.75 9.05 8.90 +0.56 12.5% 534 12.5% -0.45 6.75 6.60 6.90 —
— 8.15 8.45 8.30 +0.54 12.4% 535 12.4% -0.47 7.15 7.00 7.30 —
— 7.60 7.90 7.75 +0.52 12.3% 536 12.3% -0.50 7.60 7.45 7.75 —
— 7.05 7.35 7.20 +0.50 12.3% 537 12.3% -0.52 8.05 7.90 8.20 —
— 6.75 7.05 6.90 +0.49 12.2% 537.5 12.2% -0.53 8.30 8.15 8.45 —
— 6.50 6.80 6.65 +0.48 12.2% 538 12.2% -0.54 8.55 8.40 8.70 —
— 6.00 6.30 6.15 +0.46 12.1% 539 12.1% -0.56 9.05 8.90 9.20 —
— 5.55 5.85 5.70 +0.44 12.0% 540 12.0% -0.58 9.60 9.45 9.75 —
— 5.10 5.40 5.25 +0.41 11.9% 541 11.9% -0.60 10.18 10.00 10.35 —
— 4.70 4.95 4.83 +0.39 11.9% 542 11.9% -0.63 10.75 10.60 10.90 —
— 4.50 4.75 4.62 +0.38 11.8% 542.5 11.8% -0.64 11.07 10.90 11.25 —
— 4.30 4.60 4.45 +0.37 11.8% 543 11.8% -0.65 11.38 11.20 11.55 —
— 3.90 4.20 4.05 +0.35 11.7% 544 11.7% -0.67 12.03 11.85 12.20 —
— 3.60 3.85 3.73 +0.33 11.7% 545 11.7% -0.69 12.68 12.50 12.85 —
— 3.25 3.50 3.38 +0.31 11.6% 546 11.6% -0.71 13.35 13.15 13.55 —
— 2.97 3.20 3.08 +0.29 11.6% 547 11.6% -0.73 14.05 13.85 14.25 —
— 2.83 3.10 2.96 +0.28 11.6% 547.5 11.6% -0.74 14.40 14.20 14.60 —
— 2.69 2.92 2.81 +0.27 11.5% 548 11.5% -0.75 14.80 14.60 15.00 —
— 2.43 2.66 2.54 +0.25 11.5% 549 11.5% -0.77 15.55 15.35 15.75 —
— 2.19 2.41 2.30 +0.23 11.5% 550 11.5% -0.78 16.30 16.10 16.50 —
— 1.98 2.19 2.08 +0.21 11.4% 551 11.4% -0.80 17.10 16.90 17.30 —
— 1.78 1.99 1.89 +0.20 11.4% 552 11.4% -0.82 18.23 16.00 20.45 —
— 1.68 1.90 1.79 +0.19 11.4% 552.5 11.4% -0.82 18.38 16.15 20.60 —
— 1.59 1.80 1.70 +0.18 11.4% 553 11.4% -0.83 18.80 16.60 21.00 —
— 1.43 1.64 1.53 +0.17 11.3% 554 11.3% -0.85 19.68 17.50 21.85 —
— 1.28 1.48 1.38 +0.15 11.3% 555 11.3% -0.86 20.55 18.15 22.95 —
— 1.14 1.35 1.25 +0.14 11.3% 556 11.3% -0.87 21.55 19.30 23.80 —
— 1.02 1.22 1.12 +0.13 11.3% 557 — — 22.45 20.40 24.50 —
— 0.97 1.16 1.06 — — 557.5 — — 22.90 20.80 25.00 —
— 0.92 1.11 1.01 +0.12 11.3% 558 11.3% -0.90 23.38 21.25 25.50 —
— 0.82 1.01 0.92 +0.11 11.3% 559 11.3% -0.91 24.12 21.75 26.50 —
— 0.73 0.91 0.82 +0.10 11.3% 560 11.3% -0.92 24.85 22.55 27.15 —
— 0.66 0.83 0.74 +0.09 11.3% 561 11.3% -0.93 25.80 23.60 28.00 —
— 0.59 0.76 0.68 +0.08 11.3% 562 11.3% -0.94 26.73 24.50 28.95 —
— 0.52 0.69 0.60 +0.07 11.3% 563 11.3% -0.95 27.70 25.50 29.90 —
— 0.47 0.63 0.55 +0.06 11.4% 564 11.4% -0.96 28.73 26.55 30.90 —
— 0.42 0.58 0.50 +0.06 11.4% 565 11.4% -0.97 29.65 27.40 31.90 —
— 0.37 0.53 0.45 +0.05 11.4% 566 11.4% -0.98 30.73 28.45 33.00 —
— 0.33 0.49 0.41 +0.05 11.4% 567 11.4% -0.99 31.95 29.90 34.00 —
— 0.30 0.45 0.38 +0.04 11.5% 568 11.5% -1.00 32.73 30.45 35.00 —
— 0.26 0.41 0.34 +0.04 11.5% 569 11.5% -1.00 33.70 31.40 36.00 —
— 0.24 0.37 0.30 +0.04 11.6% 570 11.6% -1.00 34.70 32.40 37.00 —
— 0.21 0.34 0.28 +0.03 11.6% 571 11.6% -1.00 35.70 33.40 38.00 —
— 0.19 0.31 0.25 +0.03 11.7% 572 11.7% -1.00 36.70 34.40 39.00 —
— 0.17 0.29 0.23 +0.03 11.7% 573 11.7% -1.00 37.70 35.40 40.00 —
— 0.15 0.27 0.21 +0.02 11.8% 574 11.8% -1.00 38.70 36.40 41.00 —
— 0.13 0.24 0.18 +0.02 11.9% 575 11.9% -1.00 39.73 37.45 42.00 —
— 0.07 0.16 0.12 +0.01 12.3% 580 12.3% -1.00 44.65 42.30 47.00 —
— 0.03 0.12 0.07 +0.01 12.8% 585 12.8% -1.00 49.77 47.55 52.00 —

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.