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
— 51.30 51.80 51.55 +0.97 19.5% 485 19.5% -0.03 0.41 0.34 0.47 —
— 46.35 46.90 46.62 +0.97 18.5% 490 18.5% -0.04 0.47 0.42 0.53 —
— 41.45 41.95 41.70 +0.96 17.5% 495 17.5% -0.05 0.60 0.53 0.67 —
— 40.50 41.00 40.75 +0.95 17.3% 496 17.3% -0.05 0.63 0.56 0.70 —
— 39.50 40.00 39.75 +0.95 17.1% 497 17.1% -0.06 0.65 0.57 0.73 —
— 38.55 39.05 38.80 +0.95 16.9% 498 16.9% -0.06 0.67 0.61 0.73 —
— 37.55 38.05 37.80 +0.95 16.7% 499 16.7% -0.06 0.71 0.64 0.79 —
— 36.60 37.10 36.85 +0.94 16.5% 500 16.5% -0.06 0.75 0.67 0.83 —
— 35.60 36.15 35.88 +0.94 16.3% 501 16.3% -0.07 0.79 0.71 0.86 —
— 34.65 35.15 34.90 +0.94 16.1% 502 16.1% -0.07 0.82 0.74 0.90 —
— 33.70 34.20 33.95 +0.93 15.9% 503 — — 0.86 0.79 0.94 —
— 32.75 33.25 33.00 — — 504 — — 0.92 0.83 1.00 —
— 31.75 32.30 32.02 — — 505 — — 0.95 0.87 1.04 —
— 30.80 31.35 31.07 — — 506 — — 1.00 0.92 1.09 —
— 29.85 30.40 30.12 — — 507 — — 1.06 0.98 1.14 —
— 28.90 29.45 29.18 +0.91 15.0% 508 15.0% -0.10 1.12 1.04 1.20 —
— 28.00 28.50 28.25 +0.91 14.6% 509 14.9% -0.11 1.19 1.09 1.28 —
— 27.05 27.55 27.30 +0.90 14.7% 510 14.7% -0.11 1.25 1.16 1.35 —
— 26.10 26.60 26.35 +0.89 14.5% 511 14.5% -0.12 1.33 1.24 1.42 —
— 25.20 25.70 25.45 +0.89 14.3% 512 14.3% -0.13 1.41 1.31 1.51 —
— 24.25 24.75 24.50 +0.88 14.2% 513 14.2% -0.13 1.50 1.40 1.60 —
— 23.35 23.85 23.60 +0.87 14.0% 514 14.0% -0.14 1.59 1.49 1.70 —
— 22.45 22.95 22.70 +0.86 13.9% 515 13.9% -0.15 1.70 1.59 1.80 —
— 21.55 22.05 21.80 +0.85 13.7% 516 13.7% -0.16 1.80 1.70 1.91 —
— 20.65 21.15 20.90 +0.84 13.6% 517 13.6% -0.17 1.93 1.82 2.03 —
— 19.75 20.25 20.00 +0.84 13.4% 518 13.4% -0.18 2.05 1.95 2.15 —
— 18.90 19.40 19.15 +0.82 13.3% 519 13.3% -0.19 2.19 2.08 2.30 —
— 18.05 18.55 18.30 +0.81 13.1% 520 13.1% -0.20 2.33 2.23 2.44 —
— 17.20 17.65 17.43 +0.80 13.0% 521 13.0% -0.22 2.50 2.39 2.61 —
— 16.35 16.85 16.60 +0.79 12.8% 522 12.8% -0.23 2.67 2.56 2.79 —
— 15.55 16.00 15.78 +0.77 12.7% 523 12.7% -0.24 2.86 2.75 2.97 —
— 14.70 15.20 14.95 +0.76 12.6% 524 12.6% -0.26 3.08 2.95 3.20 —
— 13.95 14.40 14.18 +0.74 12.4% 525 12.4% -0.28 3.27 3.15 3.40 —
— 13.15 13.60 13.38 +0.72 12.3% 526 12.3% -0.29 3.50 3.35 3.65 —
— 12.40 12.80 12.60 +0.71 12.2% 527 12.2% -0.31 3.75 3.60 3.90 —
— 11.65 12.05 11.85 +0.69 12.1% 528 12.1% -0.33 4.03 3.90 4.15 —
— 10.95 11.35 11.15 +0.67 12.0% 529 12.0% -0.35 4.30 4.15 4.45 —
— 10.25 10.60 10.43 +0.65 11.9% 530 11.9% -0.37 4.60 4.45 4.75 —
— 9.55 9.90 9.72 +0.63 11.7% 531 11.7% -0.39 4.95 4.80 5.10 —
— 8.90 9.25 9.07 +0.61 11.6% 532 11.6% -0.41 5.30 5.15 5.45 —
— 8.60 8.95 8.78 +0.60 11.6% 532.5 11.6% -0.42 5.47 5.30 5.65 —
— 8.25 8.60 8.43 +0.59 11.5% 533 11.5% -0.43 5.67 5.50 5.85 —
— 7.65 8.00 7.83 +0.56 11.5% 534 11.5% -0.46 6.08 5.90 6.25 —
— 7.05 7.40 7.22 +0.54 11.4% 535 11.4% -0.48 6.50 6.35 6.65 —
— 6.50 6.85 6.67 +0.51 11.3% 536 11.3% -0.50 6.95 6.80 7.10 —
— 6.00 6.30 6.15 +0.49 11.2% 537 11.2% -0.53 7.42 7.25 7.60 —
— 5.75 6.05 5.90 +0.48 11.2% 537.5 11.2% -0.54 7.67 7.50 7.85 —
— 5.50 5.80 5.65 +0.47 11.1% 538 11.1% -0.55 7.92 7.75 8.10 —
— 5.00 5.30 5.15 +0.44 11.1% 539 11.1% -0.58 8.47 8.30 8.65 —
— 4.55 4.85 4.70 +0.42 11.0% 540 11.0% -0.60 9.03 8.85 9.20 —
— 4.15 4.45 4.30 +0.39 10.9% 541 10.9% -0.63 9.62 9.45 9.80 —
— 3.75 4.05 3.90 +0.37 10.9% 542 10.9% -0.65 10.25 10.05 10.45 —
— 3.55 3.85 3.70 +0.36 10.8% 542.5 10.8% -0.66 10.55 10.35 10.75 —
— 3.40 3.70 3.55 +0.35 10.8% 543 10.8% -0.67 10.90 10.70 11.10 —
— 3.05 3.35 3.20 +0.32 10.8% 544 10.8% -0.70 11.57 11.35 11.80 —
— 2.79 3.05 2.92 +0.30 10.7% 545 10.7% -0.72 12.28 12.05 12.50 —
— 2.50 2.73 2.62 +0.28 10.7% 546 10.7% -0.74 12.97 12.75 13.20 —
— 2.25 2.46 2.35 +0.25 10.7% 547 10.7% -0.76 13.72 13.50 13.95 —
— 2.11 2.34 2.23 +0.25 10.6% 547.5 10.6% -0.77 14.12 13.90 14.35 —
— 1.99 2.22 2.10 +0.24 10.6% 548 10.6% -0.78 14.53 14.30 14.75 —
— 1.79 2.00 1.90 +0.22 10.6% 549 10.6% -0.80 15.30 15.05 15.55 —
— 1.59 1.80 1.70 +0.20 10.6% 550 10.6% -0.82 16.00 13.90 18.10 —
— 1.41 1.62 1.51 +0.18 10.6% 551 10.6% -0.83 16.85 14.55 19.15 —
— 1.25 1.46 1.35 +0.17 10.6% 552 10.6% -0.85 17.90 15.50 20.30 —
— 1.17 1.38 1.27 +0.16 10.6% 552.5 10.6% -0.86 18.18 15.85 20.50 —
— 1.10 1.31 1.21 +0.15 10.6% 553 10.6% -0.86 18.65 16.30 21.00 —
— 0.98 1.18 1.08 +0.14 10.6% 554 10.6% -0.88 19.57 17.15 22.00 —
— 0.87 1.06 0.96 +0.12 10.6% 555 10.6% -0.89 20.27 18.00 22.55 —
— 0.77 0.95 0.86 +0.11 10.6% 556 — — 21.20 19.15 23.25 —
— 0.68 0.86 0.77 — — 557 10.6% -0.91 22.18 19.85 24.50 —
— 0.64 0.81 0.72 +0.10 10.6% 557.5 10.6% -0.92 22.57 20.55 24.60 —
— 0.60 0.77 0.69 +0.09 10.6% 558 10.6% -0.92 23.20 20.90 25.50 —
— 0.54 0.70 0.62 +0.08 10.6% 559 10.6% -0.94 24.12 21.75 26.50 —
— 0.47 0.63 0.55 +0.07 10.7% 560 10.7% -0.95 25.02 22.60 27.45 —
— 0.41 0.57 0.49 +0.07 10.7% 561 10.7% -0.96 26.00 23.65 28.35 —
— 0.36 0.52 0.44 +0.06 10.7% 562 10.7% -0.97 27.00 24.65 29.35 —
— 0.32 0.47 0.40 +0.05 10.8% 563 10.8% -0.98 27.93 25.55 30.30 —
— 0.28 0.42 0.35 +0.05 10.8% 564 10.8% -0.99 28.88 26.50 31.25 —
— 0.25 0.39 0.32 +0.04 10.9% 565 10.9% -0.99 29.93 27.55 32.30 —
— 0.22 0.35 0.28 +0.04 10.9% 566 10.9% -1.00 30.90 28.55 33.25 —
— 0.20 0.32 0.26 +0.03 11.0% 567 11.0% -1.00 31.77 29.70 33.85 —
— 0.17 0.29 0.23 +0.03 11.0% 568 11.0% -1.00 32.77 30.70 34.85 —
— 0.15 0.26 0.20 +0.03 11.1% 569 11.1% -1.00 33.88 31.50 36.25 —
— 0.13 0.24 0.18 +0.03 11.2% 570 11.2% -1.00 34.88 32.50 37.25 —
— 0.12 0.21 0.17 +0.02 11.3% 571 11.3% -1.00 35.77 33.70 37.85 —
— 0.11 0.19 0.15 +0.02 11.4% 572 11.4% -1.00 36.77 34.70 38.85 —
— 0.09 0.17 0.13 +0.02 11.5% 573 11.5% -1.00 37.77 35.70 39.85 —
— 0.08 0.17 0.12 +0.02 11.6% 574 11.6% -1.00 38.88 36.50 41.25 —
— 0.07 0.16 0.12 +0.02 11.7% 575 11.7% -1.00 39.88 37.50 42.25 —
— 0.03 0.11 0.07 +0.01 12.2% 580 12.2% -1.00 44.88 42.50 47.25 —
— — 0.08 — +0.01 13.0% 585 13.0% -1.00 49.88 47.50 52.25 —

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.