opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 514.59  ·  414 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/10 05:43 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 99.70 100.10 99.90 +1.00 36.6% 415 36.6% +0.00 — — 0.03 —
— 89.70 90.10 89.90 +1.00 36.9% 425 36.9% +0.00 — — 0.03 —
— 84.70 85.10 84.90 +1.00 37.7% 430 37.7% +0.00 — — 0.03 —
— 74.75 75.10 74.92 +1.00 41.9% 440 41.9% -0.00 — — 0.03 —
— 69.75 70.10 69.92 +1.00 44.8% 445 44.8% -0.00 — — 0.03 —
— 59.75 60.10 59.92 +1.00 47.0% 455 47.0% -0.00 0.02 0.01 0.03 —
— 54.75 55.10 54.92 +1.00 45.0% 460 45.0% -0.00 — — 0.03 —
— 49.75 50.10 49.92 +1.00 41.5% 465 41.5% -0.00 — — 0.03 —
— 44.75 45.10 44.92 — — 470 — — — — 0.03 —
— 39.75 40.15 39.95 — — 475 — — — — 0.04 —
— 34.80 35.15 34.98 — — 480 — — 0.03 0.02 0.03 —
— 29.80 30.15 29.98 — — 485 — — 0.04 0.02 0.05 —
— 24.80 25.15 24.98 — — 490 — — 0.03 0.02 0.04 —
— 19.80 20.15 19.98 — — 495 — — 0.04 0.03 0.05 —
— 14.85 15.20 15.03 — — 500 — — 0.07 0.06 0.08 —
— 12.85 13.25 13.05 — — 502 — — 0.10 0.08 0.12 —
— 11.90 12.25 12.07 — — 503 — — 0.12 0.11 0.13 —
— 10.90 11.30 11.10 — — 504 — — 0.14 0.12 0.17 —
— 9.95 10.30 10.12 — — 505 — — 0.18 0.16 0.21 —
— 9.00 9.35 9.18 — — 506 — — 0.23 0.21 0.26 —
— 8.05 8.40 8.22 — — 507 — — 0.30 0.27 0.33 —
— 7.15 7.50 7.33 — — 508 12.9% -0.12 0.39 0.35 0.42 —
— 6.30 6.60 6.45 — — 509 — — 0.51 0.46 0.55 —
— 5.45 5.75 5.60 — — 510 — — 0.66 0.61 0.70 —
— 4.65 4.90 4.78 — — 511 — — 0.84 0.80 0.89 —
— 3.90 4.15 4.03 +0.69 12.2% 512 12.2% -0.31 1.08 1.03 1.14 —
— 3.20 3.40 3.30 +0.63 11.9% 513 11.9% -0.38 1.38 1.32 1.43 —
— 2.62 2.77 2.69 +0.56 11.7% 514 11.7% -0.45 1.76 1.69 1.83 —
— 2.07 2.17 2.12 +0.49 11.6% 515 11.6% -0.52 2.23 2.18 2.29 —
— 1.59 1.70 1.65 +0.41 11.5% 516 11.5% -0.59 2.75 2.67 2.84 —
— 1.21 1.27 1.24 +0.34 11.4% 517 11.4% -0.67 3.38 3.25 3.50 —
— 0.90 0.98 0.94 +0.28 11.4% 518 11.4% -0.73 4.10 3.95 4.25 —
— 0.66 0.72 0.69 +0.22 11.5% 519 11.5% -0.80 4.90 4.75 5.05 —
— 0.47 0.53 0.50 +0.17 11.6% 520 11.6% -0.84 5.72 5.55 5.90 —
— 0.36 0.39 0.38 +0.13 11.7% 521 11.7% -0.89 6.60 6.40 6.80 —
— 0.22 0.26 0.24 +0.10 11.8% 522 11.8% -0.92 7.50 7.30 7.70 —
— 0.17 0.21 0.19 +0.09 11.8% 522.5 11.8% -0.93 7.97 7.80 8.15 —
— 0.14 0.18 0.16 +0.08 11.9% 523 11.9% -0.95 8.45 8.25 8.65 —
— 0.08 0.13 0.10 +0.05 12.0% 524 12.0% -0.97 9.43 9.25 9.60 —
— 0.05 0.09 0.07 +0.04 12.0% 525 12.0% -0.99 10.40 10.20 10.60 —
— 0.02 0.06 0.04 +0.02 12.1% 526 12.1% -1.00 11.43 11.25 11.60 —
— 0.01 0.04 0.03 +0.02 12.1% 527 12.1% -1.00 12.43 12.25 12.60 —
— 0.02 0.03 0.03 +0.01 12.1% 527.5 12.1% -1.00 12.93 12.75 13.10 —
— — 0.03 — +0.00 11.9% 532.5 11.9% -1.00 17.93 17.75 18.10 —
— — 0.01 — +0.00 11.8% 535 11.8% -1.00 20.43 20.25 20.60 —
— — 0.02 — — — 540 11.6% -1.00 25.43 25.25 25.60 —
— — 0.02 — — — 545 11.6% -1.00 30.43 30.25 30.60 —
— — 0.02 — +0.00 11.8% 550 11.8% -1.00 35.42 35.25 35.60 —
— — 0.02 — +0.00 12.2% 555 12.2% -1.00 40.42 40.25 40.60 —
— — 0.02 — +0.00 12.8% 560 12.8% -1.00 45.42 45.25 45.60 —
— — 0.02 — +0.00 14.6% 570 14.6% -1.00 55.42 55.25 55.60 —
— — 0.02 — +0.00 15.8% 575 15.8% -1.00 60.42 60.25 60.60 —
— — 0.02 — +0.00 17.3% 580 17.3% -1.00 65.42 65.25 65.60 —
— — 0.02 — +0.00 20.7% 590 20.7% -1.00 75.42 75.25 75.60 —

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.