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
— 50.55 50.95 50.75 +1.00 23.3% 485 23.3% -0.00 — — 0.04 —
— 45.55 45.95 45.75 +1.00 22.4% 490 22.4% -0.00 — — 0.05 —
— 40.55 41.00 40.77 +0.99 21.0% 495 21.0% -0.01 0.04 0.02 0.06 —
— 39.55 40.00 39.77 +0.99 20.7% 496 20.7% -0.01 0.04 0.02 0.06 —
— 38.55 39.00 38.77 +0.99 20.4% 497 20.4% -0.01 0.04 0.03 0.06 —
— 37.55 38.00 37.77 +0.99 20.1% 498 20.1% -0.01 0.04 0.03 0.06 —
— 36.55 37.00 36.77 +0.99 19.8% 499 19.8% -0.01 0.04 0.02 0.07 —
— 35.55 36.00 35.77 +0.99 19.6% 500 19.6% -0.01 0.06 0.04 0.07 —
— 34.60 35.00 34.80 +0.99 19.3% 501 19.3% -0.01 0.06 0.04 0.08 —
— 33.60 34.00 33.80 +0.99 19.0% 502 19.0% -0.01 0.06 0.04 0.07 —
— 32.60 33.00 32.80 +0.99 18.7% 503 18.7% -0.01 0.07 0.05 0.08 —
— 31.60 32.00 31.80 +0.99 18.4% 504 18.4% -0.01 0.07 0.05 0.08 —
— 30.60 31.00 30.80 +0.99 18.1% 505 18.1% -0.02 0.07 0.05 0.09 —
— 29.60 30.05 29.82 +0.98 17.8% 506 17.8% -0.02 0.07 0.06 0.09 —
— 28.60 29.05 28.82 +0.98 17.5% 507 17.5% -0.02 0.08 0.06 0.10 —
— 27.60 28.05 27.82 +0.98 17.2% 508 17.2% -0.02 0.09 0.07 0.11 —
— 26.65 27.05 26.85 +0.98 17.0% 509 17.0% -0.02 0.10 0.08 0.11 —
— 25.65 26.05 25.85 +0.98 16.7% 510 16.7% -0.02 0.10 0.08 0.12 —
— 24.65 25.05 24.85 +0.97 16.4% 511 16.4% -0.03 0.11 0.09 0.13 —
— 23.65 24.10 23.88 +0.97 16.1% 512 16.1% -0.03 0.13 0.11 0.15 —
— 23.15 23.60 23.38 +0.97 15.9% 512.5 15.9% -0.03 0.13 0.11 0.15 —
— 22.70 23.10 22.90 +0.97 15.7% 513 15.7% -0.03 0.14 0.12 0.16 —
— 21.70 22.10 21.90 +0.97 15.4% 514 15.4% -0.03 0.14 0.12 0.17 —
— 20.70 21.15 20.93 +0.96 15.1% 515 15.1% -0.04 0.17 0.14 0.19 —
— 19.75 20.15 19.95 +0.96 14.8% 516 14.8% -0.04 0.20 0.17 0.22 —
— 18.75 19.20 18.98 +0.95 14.5% 517 14.5% -0.05 0.22 0.20 0.24 —
— 18.30 18.70 18.50 +0.95 14.4% 517.5 14.4% -0.05 0.24 0.21 0.28 —
— 17.80 18.25 18.02 +0.95 14.2% 518 14.2% -0.05 0.24 0.22 0.27 —
— 16.85 17.25 17.05 +0.94 14.0% 519 14.0% -0.06 0.28 0.24 0.31 —
— 15.90 16.30 16.10 +0.93 13.7% 520 13.7% -0.07 0.32 0.29 0.35 —
— 14.95 15.35 15.15 +0.92 13.4% 521 13.4% -0.08 0.36 0.33 0.40 —
— 14.00 14.40 14.20 +0.91 13.1% 522 13.1% -0.09 0.43 0.39 0.47 —
— 13.50 13.95 13.72 +0.90 13.0% 522.5 13.0% -0.10 0.47 0.42 0.51 —
— 13.05 13.45 13.25 +0.90 12.9% 523 12.9% -0.10 0.49 0.46 0.53 —
— 12.15 12.55 12.35 +0.88 12.6% 524 12.6% -0.12 0.57 0.53 0.62 —
— 11.25 11.65 11.45 +0.87 12.4% 525 12.4% -0.14 0.67 0.62 0.71 —
— 10.35 10.75 10.55 +0.85 12.2% 526 12.2% -0.15 0.78 0.73 0.83 —
— 9.50 9.85 9.68 +0.83 12.0% 527 12.0% -0.17 0.91 0.86 0.96 —
— 9.05 9.45 9.25 +0.82 11.9% 527.5 11.9% -0.19 0.98 0.93 1.03 —
— 8.65 9.00 8.82 +0.80 11.8% 528 11.8% -0.20 1.06 1.01 1.12 —
— 7.85 8.20 8.03 +0.77 11.6% 529 11.6% -0.23 1.24 1.18 1.30 —
— 7.05 7.35 7.20 +0.74 11.5% 530 11.5% -0.26 1.45 1.39 1.50 —
— 6.30 6.60 6.45 +0.71 11.3% 531 11.3% -0.30 1.69 1.62 1.75 —
— 5.55 5.85 5.70 +0.67 11.1% 532 11.1% -0.34 1.96 1.89 2.02 —
— 5.25 5.50 5.38 +0.65 11.1% 532.5 11.1% -0.36 2.11 2.04 2.18 —
— 4.90 5.15 5.03 +0.62 11.0% 533 11.0% -0.38 2.27 2.20 2.34 —
— 4.25 4.45 4.35 +0.58 10.8% 534 10.8% -0.43 2.63 2.55 2.72 —
— 3.65 3.85 3.75 +0.53 10.7% 535 10.7% -0.47 3.05 2.95 3.15 —
— 3.10 3.30 3.20 +0.49 10.5% 536 10.5% -0.52 3.50 3.40 3.60 —
— 2.63 2.77 2.70 +0.44 10.4% 537 10.4% -0.57 4.00 3.90 4.10 —
— 2.17 2.32 2.25 +0.39 10.3% 538 10.3% -0.62 4.58 4.45 4.70 —
— 1.78 1.92 1.85 +0.34 10.2% 539 10.2% -0.67 5.20 5.05 5.35 —
— 1.44 1.57 1.50 +0.29 10.1% 540 10.1% -0.72 5.88 5.70 6.05 —
— 1.15 1.28 1.22 +0.26 10.0% 541 10.0% -0.77 6.58 6.40 6.75 —
— 0.91 1.03 0.97 +0.22 10.0% 542 10.0% -0.80 7.38 7.20 7.55 —
— 0.71 0.83 0.77 +0.18 9.9% 543 9.9% -0.85 8.20 8.00 8.40 —
— 0.55 0.66 0.60 +0.15 9.9% 544 9.9% -0.88 9.07 8.85 9.30 —
— 0.45 0.52 0.48 +0.12 9.9% 545 9.9% -0.91 9.95 9.75 10.15 —
— 0.32 0.41 0.36 +0.10 9.9% 546 9.9% -0.94 10.90 10.70 11.10 —
— 0.24 0.33 0.28 +0.08 9.9% 547 9.9% -0.96 11.88 11.65 12.10 —
— 0.18 0.24 0.21 +0.06 9.9% 548 9.9% -0.99 12.88 12.65 13.10 —
— 0.14 0.17 0.15 +0.05 9.9% 549 9.9% -1.00 13.88 13.65 14.10 —
— 0.10 0.14 0.12 +0.04 9.9% 550 9.9% -1.00 14.88 14.65 15.10 —
— 0.07 0.12 0.10 +0.03 9.9% 551 9.9% -1.00 15.88 15.65 16.10 —
— 0.05 0.10 0.07 +0.02 10.0% 552 10.0% -1.00 16.88 16.65 17.10 —
— 0.03 0.07 0.05 +0.02 10.0% 553 10.0% -1.00 17.88 17.65 18.10 —
— 0.03 0.06 0.04 +0.01 10.0% 554 10.0% -1.00 18.88 18.65 19.10 —
— 0.02 0.05 0.04 +0.01 10.0% 555 10.0% -1.00 19.88 19.65 20.10 —
— 0.01 0.04 0.03 +0.01 10.1% 556 10.1% -1.00 20.88 20.65 21.10 —
— — 0.03 — +0.00 10.1% 557 10.1% -1.00 21.88 21.65 22.10 —
— — 0.03 — +0.00 10.2% 558 10.2% -1.00 22.88 22.65 23.10 —
— — 0.03 — +0.00 10.2% 559 10.2% -1.00 23.88 23.65 24.10 —
— — 0.03 — +0.00 10.3% 560 10.3% -1.00 24.88 24.65 25.10 —
— — 0.03 — +0.00 10.4% 561 10.4% -1.00 25.88 25.65 26.10 —
— — 0.03 — +0.00 10.5% 562 10.5% -1.00 26.88 26.65 27.10 —
— — 0.03 — +0.00 10.6% 563 10.6% -1.00 27.88 27.65 28.10 —
— — 0.03 — +0.00 10.7% 564 10.7% -1.00 28.88 28.65 29.10 —
— — 0.03 — +0.00 10.8% 565 10.8% -1.00 29.88 29.65 30.10 —
— — 0.03 — +0.00 10.9% 566 10.9% -1.00 30.88 30.65 31.10 —
— — 0.03 — +0.00 11.1% 567 11.1% -1.00 31.88 31.65 32.10 —
— — 0.03 — +0.00 11.2% 568 11.2% -1.00 32.88 32.65 33.10 —
— — 0.03 — +0.00 11.4% 569 11.4% -1.00 33.88 33.65 34.10 —
— — 0.03 — +0.00 11.6% 570 11.6% -1.00 34.88 34.65 35.10 —
— — 0.03 — +0.00 11.8% 571 11.8% -1.00 35.88 35.65 36.10 —
— — 0.03 — +0.00 12.0% 572 12.0% -1.00 36.88 36.65 37.10 —
— — 0.03 — +0.00 12.2% 573 12.2% -1.00 37.88 37.65 38.10 —
— — 0.03 — +0.00 12.4% 574 12.4% -1.00 38.88 38.65 39.10 —
— — 0.03 — +0.00 12.7% 575 12.7% -1.00 39.88 39.65 40.10 —
— — 0.03 — +0.00 14.2% 580 14.2% -1.00 44.88 44.65 45.10 —
— — 0.02 — +0.00 16.1% 585 16.1% -1.00 49.88 49.65 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.