opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 29/09 Seduta del 30/09/2026 completa 01/10 →
Spot 508.88  ·  412 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 02:40 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 19/03/27170g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 100.40 100.85 100.62 +0.99 34.8% 410 34.8% -0.01 0.19 0.13 0.25 —
— 90.50 90.95 90.72 +0.98 32.4% 420 32.4% -0.02 0.24 0.18 0.31 —
— 85.55 86.00 85.78 +0.98 31.1% 425 31.1% -0.02 0.28 0.21 0.34 —
— 75.65 76.10 75.88 +0.98 28.6% 435 28.6% -0.02 0.35 0.28 0.42 —
— 70.70 71.15 70.92 +0.97 27.3% 440 27.3% -0.03 0.39 0.32 0.46 —
— 60.85 61.35 61.10 +0.97 24.8% 450 24.8% -0.03 0.51 0.43 0.59 —
— 55.95 56.45 56.20 +0.96 23.6% 455 23.6% -0.04 0.58 0.50 0.67 —
— 51.05 51.55 51.30 +0.95 22.4% 460 22.4% -0.05 0.69 0.59 0.78 —
— 46.20 46.70 46.45 +0.94 21.2% 465 21.2% -0.06 0.81 0.72 0.91 —
0 41.40 41.90 41.65 +0.93 20.2% 470 20.2% -0.07 0.98 0.88 1.08 —
— 36.65 37.10 36.88 +0.91 19.2% 475 19.2% -0.09 1.21 1.10 1.31 —
— 31.95 32.45 32.20 +0.89 18.2% 480 18.2% -0.11 1.52 1.41 1.63 —
— 27.40 27.90 27.65 +0.86 17.3% 485 17.3% -0.15 1.95 1.83 2.07 —
— 23.00 23.50 23.25 +0.82 16.5% 490 16.5% -0.19 2.54 2.42 2.67 —
— 18.85 19.30 19.07 +0.76 15.8% 495 15.8% -0.24 3.35 3.20 3.50 —
— 18.05 18.50 18.27 +0.75 15.7% 496 15.7% -0.25 3.55 3.40 3.70 —
— 17.25 17.70 17.48 +0.74 15.5% 497 15.5% -0.27 3.75 3.60 3.90 —
— 16.50 16.90 16.70 +0.73 15.4% 498 15.4% -0.28 4.00 3.85 4.15 —
— 15.70 16.15 15.93 +0.71 15.3% 499 15.3% -0.29 4.20 4.05 4.35 —
— 14.95 15.35 15.15 +0.70 15.1% 500 15.1% -0.32 4.45 4.30 4.60 —
— 14.20 14.60 14.40 +0.68 15.0% 501 15.0% -0.32 4.72 4.55 4.90 —
— 13.50 13.90 13.70 +0.67 14.9% 502 14.9% -0.35 5.00 4.85 5.15 —
— 12.80 13.15 12.97 +0.65 14.8% 503 14.8% -0.36 5.30 5.15 5.45 —
— 12.10 12.45 12.28 +0.64 14.7% 504 14.7% -0.37 5.60 5.45 5.75 —
— 11.45 11.80 11.62 +0.62 14.5% 505 14.5% -0.39 5.92 5.75 6.10 —
— 10.80 11.15 10.97 +0.60 14.4% 506 14.4% -0.41 6.28 6.10 6.45 —
— 10.15 10.50 10.32 +0.57 14.3% 507 14.3% -0.43 6.62 6.45 6.80 —
— 9.55 9.85 9.70 +0.56 14.2% 508 14.2% -0.46 7.03 6.85 7.20 —
— 8.95 9.25 9.10 +0.54 14.1% 509 14.1% -0.48 7.42 7.25 7.60 —
— 8.35 8.70 8.53 +0.52 14.0% 510 14.0% -0.50 7.88 7.70 8.05 —
— 7.80 8.10 7.95 +0.51 13.9% 511 13.9% -0.51 8.32 8.15 8.50 —
— 7.25 7.60 7.42 +0.49 13.9% 512 13.9% -0.53 8.80 8.60 9.00 —
— 7.00 7.30 7.15 +0.48 13.8% 512.5 13.8% -0.55 9.05 8.85 9.25 —
— 6.75 7.05 6.90 — — 513 — — 9.30 9.10 9.50 —
— 6.25 6.60 6.42 — — 514 — — 9.82 9.65 10.00 —
— 5.80 6.10 5.95 — — 515 13.6% -0.60 10.38 10.20 10.55 —
— 5.35 5.65 5.50 — — 516 — — 10.95 10.75 11.15 —
— 4.95 5.25 5.10 — — 517 — — 11.55 11.35 11.75 —
— 4.75 5.05 4.90 — — 517.5 13.4% -0.65 11.85 11.65 12.05 —
— 4.55 4.85 4.70 — — 518 — — 12.20 12.00 12.40 —
— 4.20 4.50 4.35 +0.34 13.3% 519 — — 12.82 12.60 13.05 —
— 3.85 4.15 4.00 — — 520 — — 13.53 13.30 13.75 —
— 3.50 3.80 3.65 — — 521 — — 14.22 14.00 14.45 —
— 3.20 3.50 3.35 — — 522 — — 14.93 14.70 15.15 —
— 3.05 3.35 3.20 — — 522.5 — — 15.30 15.05 15.55 —
— 1.92 2.16 2.04 — — 527.5 — — 19.43 17.00 21.85 —
— 1.49 1.73 1.61 — — 530 — — 21.62 19.25 24.00 —
— 0.87 1.08 0.97 — — 535 — — 26.43 24.35 28.50 —
— 0.48 0.66 0.57 — — 540 — — 31.10 28.70 33.50 —
— 0.25 0.41 0.33 — — 545 — — 36.10 33.70 38.50 —
— 0.13 0.25 0.19 — — 550 — — 41.10 38.70 43.50 —
— 0.05 0.15 0.10 +0.01 13.0% 555 13.0% -1.00 46.27 44.05 48.50 —
— — 0.07 — — — 565 13.3% -1.00 56.10 53.70 58.50 —
— — 0.07 — +0.00 13.5% 570 13.5% -1.00 61.10 58.70 63.50 —
— — 0.06 — — — 575 — — 66.28 64.05 68.50 —
— — 0.06 — +0.00 13.8% 585 13.8% -1.00 76.28 74.05 78.50 0

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.