opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 18/09 Seduta del 21/09/2026 completa 22/09 →
Spot 519.81  ·  410 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 21/09 23:55 UTC
25/09/264g 02/10/2611g 23/10/2632g 18/12/2688g 19/03/27179g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 100.00 100.40 100.20 +1.00 69.2% 420 69.2% -0.00 — — 0.04 —
— 90.00 90.40 90.20 +1.00 66.9% 430 66.9% -0.00 — — 0.04 —
— 85.00 85.40 85.20 +1.00 62.5% 435 62.5% -0.00 — — 0.04 —
— 75.00 75.40 75.20 +1.00 55.2% 445 55.2% -0.00 — — 0.04 —
— 70.05 70.40 70.22 +1.00 51.5% 450 51.5% -0.00 — — 0.04 —
— 60.05 60.40 60.23 +1.00 43.8% 460 43.8% -0.00 — — 0.04 —
— 55.05 55.40 55.23 +1.00 40.8% 465 40.8% -0.00 — — 0.04 —
— 50.05 50.45 50.25 +0.99 38.2% 470 — — — — 0.04 —
— 45.05 45.45 45.25 — — 475 35.6% -0.01 — — 0.05 —
— 40.05 40.45 40.25 — — 480 32.6% -0.01 0.04 0.01 0.06 —
— 35.10 35.45 35.27 — — 485 29.2% -0.01 0.04 0.02 0.07 —
— 30.10 30.50 30.30 +0.98 25.8% 490 25.8% -0.02 0.06 0.03 0.09 —
— 25.15 25.50 25.32 +0.96 23.1% 495 23.1% -0.04 0.08 0.05 0.11 —
— 20.15 20.55 20.35 — — 500 20.5% -0.07 0.12 0.09 0.16 —
— 15.25 15.65 15.45 — — 505 — — 0.21 0.17 0.25 —
— 13.30 13.70 13.50 — — 507 — — 0.26 0.21 0.31 —
— 12.35 12.75 12.55 — — 508 — — 0.30 0.26 0.35 —
— 11.40 11.80 11.60 +0.79 15.9% 509 — — 0.36 0.32 0.41 —
— 10.45 10.85 10.65 +0.76 15.5% 510 — — 0.41 0.36 0.47 —
— 9.55 9.90 9.72 — — 511 — — 0.49 0.45 0.54 —
— 8.60 9.00 8.80 — — 512 — — 0.59 0.54 0.64 —
— 7.75 8.10 7.92 — — 513 — — 0.72 0.69 0.76 —
— 6.90 7.20 7.05 — — 514 — — 0.84 0.78 0.90 —
— 6.05 6.40 6.22 — — 515 — — 1.01 0.96 1.06 —
— 5.30 5.60 5.45 — — 516 — — 1.23 1.17 1.29 —
— 4.55 4.85 4.70 — — 517 — — 1.49 1.42 1.55 —
— 3.85 4.10 3.98 +0.42 12.5% 518 12.5% -0.59 1.78 1.72 1.85 —
— 3.20 3.45 3.33 +0.36 12.3% 519 12.3% -0.65 2.11 2.01 2.21 —
— 2.64 2.82 2.73 +0.31 12.1% 520 12.1% -0.70 2.56 2.47 2.64 —
— 2.16 2.30 2.23 +0.26 12.1% 521 12.1% -0.75 3.04 2.93 3.15 —
— 1.71 1.88 1.79 +0.22 12.0% 522 12.0% -0.80 3.65 3.55 3.75 —
— 1.36 1.49 1.43 +0.18 12.0% 523 12.0% -0.84 4.33 4.20 4.45 —
— 1.07 1.23 1.15 +0.14 12.0% 524 12.0% -0.88 5.03 4.85 5.20 —
— 0.85 0.91 0.88 +0.12 12.1% 525 12.1% -0.91 5.80 5.60 6.00 —
— 0.67 0.77 0.72 +0.09 12.2% 526 12.2% -0.94 6.65 6.45 6.85 —
— 0.50 0.60 0.55 +0.07 12.3% 527 12.3% -0.96 7.50 7.30 7.70 —
— 0.39 0.51 0.45 +0.06 12.4% 528 12.4% -0.98 8.40 8.20 8.60 —
— 0.29 0.41 0.35 +0.04 12.5% 529 12.5% -1.00 9.35 9.15 9.55 —
— 0.23 0.33 0.28 +0.03 12.5% 530 12.5% -1.00 10.30 10.10 10.50 —
— 0.16 0.24 0.20 +0.02 12.6% 531 12.6% -1.00 11.25 11.05 11.45 —
— 0.11 0.19 0.15 +0.02 12.7% 532 12.7% -1.00 12.25 12.05 12.45 —
— 0.09 0.16 0.12 +0.02 12.7% 532.5 12.7% -1.00 12.70 12.50 12.90 —
— 0.04 0.07 0.06 +0.01 12.7% 535 12.7% -1.00 15.20 15.00 15.40 —
— — 0.05 — +0.00 12.6% 537.5 12.6% -1.00 17.73 17.55 17.90 —
— — 0.03 — +0.00 12.5% 540 12.5% -1.00 20.23 20.05 20.40 —
— 0.01 0.03 0.02 +0.00 12.4% 545 12.4% -1.00 25.23 25.05 25.40 —
— — 0.01 — +0.00 12.5% 550 12.5% -1.00 30.23 30.05 30.40 —
— — 0.02 — +0.00 12.9% 555 12.9% -1.00 35.23 35.05 35.40 —
— — 0.02 — +0.00 13.3% 560 13.3% -1.00 40.23 40.05 40.40 —
— — 0.03 — +0.00 13.8% 565 13.8% -1.00 45.23 45.05 45.40 —
— — 0.03 — +0.00 14.9% 575 14.9% -1.00 55.23 55.05 55.40 —
— — 0.03 — +0.00 15.4% 580 15.4% -1.00 60.23 60.05 60.40 —
— — 0.03 — +0.00 15.7% 585 15.7% -1.00 65.22 65.05 65.40 —

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.