opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 17/09 Seduta del 18/09/2026 completa 21/09 →
Spot 516.57  ·  384 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 19/09 00:06 UTC
25/09/267g 02/10/2614g 16/10/2628g 18/12/2691g 15/01/27119g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 102.20 102.60 102.40 +1.00 37.1% 415 — — — — 0.06 —
— 92.20 92.65 92.42 — — 425 — — — — 0.06 —
— 87.25 87.65 87.45 +1.00 33.8% 430 — — — — 0.08 —
— 77.25 77.70 77.47 +1.00 31.3% 440 31.3% -0.01 0.05 0.01 0.09 —
— 72.30 72.70 72.50 +1.00 30.0% 445 30.0% -0.01 0.07 0.02 0.11 —
— 62.35 62.75 62.55 +1.00 27.3% 455 27.3% -0.01 0.10 0.06 0.13 —
— 57.35 57.80 57.58 — — 460 — — 0.12 0.08 0.15 —
— 52.40 52.80 52.60 — — 465 — — 0.14 0.11 0.18 —
— 47.45 47.85 47.65 — — 470 — — 0.17 0.13 0.22 —
— 42.50 42.90 42.70 — — 475 — — 0.23 0.18 0.27 —
— 37.55 38.00 37.77 — — 480 20.6% -0.04 0.28 0.23 0.32 —
— 32.65 33.10 32.88 — — 485 — — 0.36 0.30 0.42 —
— 27.75 28.20 27.98 — — 490 — — 0.47 0.40 0.53 —
— 22.95 23.40 23.18 — — 495 — — 0.65 0.58 0.72 —
— 18.25 18.65 18.45 — — 500 — — 0.94 0.85 1.02 —
— 16.40 16.85 16.62 — — 502 — — 1.09 1.00 1.19 —
— 15.50 15.95 15.72 — — 503 14.5% -0.17 1.20 1.11 1.28 —
— 14.60 15.05 14.82 +0.82 14.3% 504 14.3% -0.18 1.30 1.21 1.40 —
— 13.75 14.15 13.95 +0.81 14.0% 505 14.0% -0.20 1.43 1.33 1.52 —
— 12.90 13.30 13.10 — — 506 13.8% -0.21 1.56 1.47 1.66 —
— 12.05 12.45 12.25 — — 507 13.6% -0.23 1.72 1.62 1.82 —
— 11.20 11.60 11.40 +0.76 13.3% 508 13.3% -0.25 1.89 1.78 1.99 —
— 10.40 10.80 10.60 +0.74 13.1% 509 13.1% -0.27 2.06 1.96 2.17 —
— 9.60 10.00 9.80 +0.72 12.9% 510 12.9% -0.28 2.27 2.17 2.38 —
— 8.85 9.20 9.03 +0.70 12.7% 511 12.7% -0.31 2.50 2.39 2.61 —
— 8.10 8.40 8.25 +0.68 12.5% 512 12.5% -0.33 2.74 2.64 2.84 —
— 7.35 7.70 7.53 +0.65 12.3% 513 12.3% -0.36 3.02 2.90 3.15 —
— 6.65 6.95 6.80 — — 514 12.1% -0.38 3.30 3.15 3.45 —
— 6.00 6.25 6.12 +0.60 11.9% 515 11.9% -0.41 3.65 3.50 3.80 —
— 5.35 5.60 5.47 +0.57 11.7% 516 11.7% -0.44 4.00 3.85 4.15 —
— 4.75 5.00 4.88 +0.54 11.6% 517 11.6% -0.47 4.40 4.25 4.55 —
— 4.15 4.40 4.28 +0.51 11.4% 518 11.4% -0.50 4.85 4.70 5.00 —
— 3.65 3.90 3.77 +0.48 11.2% 519 11.2% -0.54 5.35 5.20 5.50 —
— 3.15 3.40 3.27 +0.45 11.1% 520 11.1% -0.57 5.88 5.70 6.05 —
— 2.74 2.95 2.85 +0.42 11.0% 521 11.0% -0.60 6.42 6.25 6.60 —
— 2.35 2.52 2.44 +0.38 10.9% 522 10.9% -0.64 7.08 6.90 7.25 —
— 2.00 2.19 2.10 +0.35 10.8% 523 10.8% -0.67 7.75 7.55 7.95 —
— 1.69 1.84 1.76 +0.32 10.7% 524 10.7% -0.70 8.47 8.25 8.70 —
— 1.42 1.61 1.51 +0.29 10.6% 525 10.6% -0.73 9.22 9.00 9.45 —
— 1.19 1.38 1.28 +0.26 10.5% 526 10.5% -0.76 10.03 9.80 10.25 —
— 1.00 1.17 1.08 +0.24 10.5% 527 10.5% -0.79 11.05 8.70 13.40 —
— 0.90 1.09 0.99 +0.22 10.5% 527.5 10.5% -0.80 11.47 9.15 13.80 —
— 0.82 1.00 0.91 +0.21 10.5% 528 10.5% -0.82 11.95 9.65 14.25 —
— 0.56 0.73 0.65 +0.17 10.4% 530 10.4% -0.87 13.72 11.45 16.00 —
— 0.35 0.47 0.41 +0.12 10.4% 532.5 10.4% -0.92 16.00 13.65 18.35 —
— 0.21 0.32 0.27 +0.09 10.5% 535 10.5% -0.96 18.52 16.15 20.90 —
— 0.07 0.13 0.10 +0.04 10.8% 540 10.8% -1.00 23.75 21.60 25.90 —
— 0.02 0.07 0.04 +0.02 11.1% 545 11.1% -1.00 28.60 26.30 30.90 —
— — 0.05 — +0.01 11.4% 550 11.4% -1.00 33.73 31.55 35.90 —
— — 0.05 — +0.00 11.6% 555 11.6% -1.00 38.60 36.30 40.90 —
— — 0.05 — +0.00 12.0% 560 12.0% -1.00 43.75 41.60 45.90 —
— — 0.04 — +0.00 12.9% 570 12.9% -1.00 53.65 51.40 55.90 —
— — 0.04 — +0.00 13.4% 575 13.4% -1.00 58.58 56.25 60.90 —
— — 0.04 — +0.00 14.6% 585 14.6% -1.00 68.60 66.30 70.90 —
— — 0.04 — +0.00 15.2% 590 15.2% -1.00 73.60 71.30 75.90 —

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.