opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 26/08 Seduta del 27/08/2026 completa 28/08 →
Spot 535.11  ·  682 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/08 00:26 UTC
28/08/261g 04/09/268g 25/09/2629g 20/11/2685g 15/01/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 50.05 50.50 50.27 +1.00 30.9% 485 — — — — 0.02 —
— 45.05 45.50 45.27 +1.00 30.0% 490 30.0% +0.00 — — 0.02 —
— 44.05 44.50 44.27 +1.00 29.8% 491 29.8% +0.00 — — 0.02 —
— 43.05 43.50 43.27 +1.00 29.6% 492 — — — — 0.02 —
— 42.05 42.50 42.27 +1.00 29.4% 493 29.4% +0.00 — — 0.02 —
— 41.05 41.50 41.27 +1.00 29.2% 494 29.2% +0.00 — — 0.02 —
— 40.05 40.50 40.27 +1.00 29.0% 495 29.0% +0.00 — — 0.02 —
— 39.05 39.50 39.27 +1.00 28.7% 496 28.7% +0.00 — — 0.02 —
— 38.05 38.50 38.27 +1.00 28.5% 497 28.5% -0.00 — — 0.02 —
— 37.05 37.50 37.27 +1.00 28.3% 498 28.3% -0.00 — — 0.02 —
— 36.05 36.50 36.27 +1.00 28.0% 499 28.0% -0.00 — — 0.02 —
— 35.10 35.50 35.30 +1.00 27.8% 500 27.8% -0.00 — — 0.02 —
— 34.10 34.50 34.30 +1.00 27.5% 501 27.5% -0.00 — — 0.02 —
— 33.10 33.50 33.30 +1.00 27.3% 502 27.3% -0.00 — — 0.02 —
— 32.10 32.50 32.30 +1.00 27.0% 503 27.0% -0.00 — — 0.02 —
— 31.10 31.50 31.30 +1.00 26.8% 504 26.8% -0.00 — — 0.02 —
— 30.10 30.50 30.30 +1.00 26.5% 505 26.5% -0.00 — — 0.02 —
— 29.10 29.50 29.30 +1.00 26.2% 506 26.2% -0.00 — — 0.02 —
— 28.10 28.50 28.30 +1.00 25.9% 507 25.9% -0.00 — — 0.03 —
— 27.10 27.50 27.30 +1.00 25.7% 508 25.7% -0.00 — — 0.03 —
— 26.10 26.50 26.30 +1.00 25.4% 509 25.4% -0.00 — — 0.03 —
— 25.10 25.50 25.30 +1.00 25.1% 510 25.1% -0.00 — — 0.03 —
— 24.10 24.50 24.30 +1.00 24.8% 511 24.8% -0.00 — — 0.03 —
— 23.10 23.50 23.30 +1.00 24.5% 512 24.5% -0.00 — — 0.03 —
— 22.60 23.00 22.80 +1.00 24.3% 512.5 24.3% -0.00 — — 0.03 —
— 22.10 22.50 22.30 +1.00 24.2% 513 24.2% -0.00 — — 0.03 —
— 21.10 21.50 21.30 +1.00 23.9% 514 23.9% -0.00 — — 0.03 —
— 20.10 20.50 20.30 +1.00 23.6% 515 23.6% -0.00 — — 0.03 —
— 19.10 19.50 19.30 +1.00 23.2% 516 23.2% -0.00 — — 0.03 —
— 18.10 18.50 18.30 +1.00 22.9% 517 22.9% -0.00 — — 0.03 —
— 17.60 18.00 17.80 +1.00 22.7% 517.5 22.7% -0.00 — — 0.03 —
— 17.10 17.50 17.30 +1.00 22.6% 518 22.6% -0.00 — — 0.03 —
— 16.10 16.50 16.30 +1.00 22.2% 519 22.2% -0.00 — — 0.03 —
— 15.10 15.50 15.30 +0.99 21.8% 520 21.8% -0.01 — — 0.04 —
— 14.10 14.50 14.30 +0.99 21.3% 521 21.3% -0.01 — — 0.03 —
— 13.10 13.50 13.30 +0.99 20.7% 522 20.7% -0.01 — — 0.03 —
— 12.60 13.00 12.80 +0.99 20.4% 522.5 20.4% -0.01 — — 0.04 —
— 12.10 12.50 12.30 +0.99 20.0% 523 20.0% -0.01 — — 0.03 —
— 11.10 11.50 11.30 +0.98 19.3% 524 19.3% -0.02 0.03 0.01 0.04 —
— 10.10 10.50 10.30 +0.98 18.5% 525 18.5% -0.02 0.04 0.02 0.05 —
— 9.15 9.55 9.35 +0.98 17.7% 526 17.7% -0.03 0.04 0.03 0.06 —
— 8.15 8.55 8.35 +0.97 16.9% 527 16.9% -0.03 0.07 0.05 0.08 —
— 7.65 8.05 7.85 +0.96 16.4% 527.5 16.4% -0.04 0.07 0.04 0.09 —
— 7.20 7.55 7.38 +0.95 16.0% 528 16.0% -0.05 0.09 0.07 0.10 —
— 6.20 6.60 6.40 +0.94 15.1% 529 15.1% -0.06 0.12 0.11 0.13 —
— 5.30 5.65 5.47 +0.91 14.3% 530 14.3% -0.09 0.18 0.15 0.22 —
— 4.40 4.75 4.58 +0.86 13.7% 531 13.7% -0.14 0.28 0.25 0.32 —
— 3.55 3.90 3.73 — — 532 13.2% -0.20 0.42 0.39 0.46 —
— 3.15 3.50 3.33 +0.77 13.2% 532.5 13.2% -0.23 0.52 0.48 0.56 —
— 2.80 3.10 2.95 — — 533 — — 0.64 0.59 0.68 —
— 2.14 2.31 2.23 +0.64 13.1% 534 13.1% -0.37 0.92 0.87 0.97 —
— 1.52 1.66 1.59 +0.53 12.9% 535 12.9% -0.48 1.29 1.23 1.36 —
— 1.01 1.13 1.07 +0.42 12.4% 536 12.4% -0.59 1.77 1.70 1.85 —
— 0.63 0.72 0.68 +0.31 12.0% 537 12.0% -0.70 2.38 2.26 2.49 —
— 0.35 0.43 0.39 +0.21 11.8% 538 11.8% -0.80 3.10 2.94 3.25 —
— 0.18 0.25 0.21 +0.13 11.8% 539 11.8% -0.89 3.92 3.75 4.10 —
— 0.10 0.14 0.12 +0.08 12.1% 540 12.1% -0.94 4.90 4.70 5.10 —
— 0.05 0.08 0.07 +0.05 12.5% 541 12.5% -0.97 5.90 5.70 6.10 —
— 0.01 0.05 0.03 +0.03 12.9% 542 12.9% -0.99 6.88 6.65 7.10 —
— — 0.04 — +0.02 13.2% 543 13.2% -1.00 7.88 7.65 8.10 —
— — 0.03 — +0.01 13.5% 544 13.5% -1.00 8.88 8.65 9.10 —
— — 0.02 — +0.00 13.6% 545 13.6% -1.00 9.88 9.65 10.10 —
— — 0.02 — +0.00 13.7% 546 13.7% -1.00 10.88 10.65 11.10 —
— — 0.02 — +0.00 13.7% 547 13.7% -1.00 11.90 11.70 12.10 —
— — 0.01 — +0.00 13.6% 548 13.6% -1.00 12.90 12.70 13.10 —
— — 0.02 — +0.00 13.6% 549 13.6% -1.00 13.90 13.70 14.10 —
— — 0.01 — +0.00 13.4% 550 13.4% -1.00 14.90 14.70 15.10 —
— — 0.02 — +0.00 13.3% 551 13.3% -1.00 15.90 15.70 16.10 —
— — 0.02 — +0.00 13.2% 552 13.2% -1.00 16.90 16.70 17.10 —
— — 0.02 — +0.00 13.1% 553 13.1% -1.00 17.90 17.70 18.10 —
— — 0.02 — +0.00 12.9% 554 12.9% -1.00 18.90 18.70 19.10 —
— — 0.01 — +0.00 12.8% 555 12.8% -1.00 19.90 19.70 20.10 —
— — 0.02 — +0.00 12.7% 556 12.7% -1.00 20.90 20.70 21.10 —
— — 0.02 — +0.00 12.7% 557 12.7% -1.00 21.90 21.70 22.10 —
— — 0.02 — +0.00 12.6% 558 12.6% -1.00 22.90 22.70 23.10 —
— — 0.02 — +0.00 12.6% 559 12.6% -1.00 23.90 23.70 24.10 —
— — 0.01 — +0.00 12.5% 560 12.5% -1.00 24.90 24.70 25.10 —
— — 0.02 — +0.00 12.5% 561 12.5% -1.00 25.90 25.70 26.10 —
— — 0.02 — +0.00 12.5% 562 12.5% -1.00 26.90 26.70 27.10 —
— — 0.02 — +0.00 12.6% 563 12.6% -1.00 27.90 27.70 28.10 —
— — 0.02 — +0.00 12.6% 564 12.6% -1.00 28.90 28.70 29.10 —
— — 0.02 — +0.00 12.7% 565 12.7% -1.00 29.90 29.70 30.10 —
— — 0.02 — +0.00 12.8% 566 12.8% -1.00 30.90 30.70 31.10 —
— — 0.02 — +0.00 12.9% 567 12.9% -1.00 31.90 31.70 32.10 —
— — 0.02 — +0.00 13.1% 568 13.1% -1.00 32.90 32.70 33.10 —
— — 0.02 — +0.00 13.3% 569 13.3% -1.00 33.90 33.70 34.10 —
— — 0.01 — +0.00 13.5% 570 13.5% -1.00 34.90 34.70 35.10 —
— — 0.02 — +0.00 13.7% 571 13.7% -1.00 35.90 35.70 36.10 —
— — 0.02 — +0.00 13.9% 572 13.9% -1.00 36.90 36.70 37.10 —
— — 0.02 — +0.00 14.2% 573 14.2% -1.00 37.90 37.70 38.10 —
— — 0.02 — +0.00 14.5% 574 14.5% -1.00 38.90 38.70 39.10 —
— — 0.02 — +0.00 14.9% 575 14.9% -1.00 39.90 39.70 40.10 —
— — 0.02 — +0.00 17.1% 580 17.1% -1.00 44.90 44.70 45.10 —
— — 0.02 — +0.00 20.1% 585 20.1% -1.00 49.90 49.70 50.10 —

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.