opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 09/10 →
Spot 511.84  ·  414 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 01:28 UTC
09/10/261g 16/10/268g 06/11/2629g 15/01/2799g 19/03/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 101.95 102.35 102.15 — — 410 — — — — 0.05 —
— 91.95 92.35 92.15 — — 420 — — — — 0.04 —
— 86.95 87.40 87.17 — — 425 — — — — 0.05 —
— 77.00 77.40 77.20 — — 435 — — 0.04 0.02 0.06 —
— 67.00 67.40 67.20 — — 445 — — — — 0.08 —
— 62.00 62.40 62.20 — — 450 — — 0.04 0.01 0.08 —
— 57.05 57.45 57.25 — — 455 — — 0.06 0.03 0.09 —
— 52.05 52.45 52.25 — — 460 29.1% -0.01 0.07 0.03 0.10 —
— 47.05 47.45 47.25 — — 465 — — 0.07 0.04 0.11 —
— 42.10 42.50 42.30 — — 470 — — 0.09 0.06 0.12 —
— 37.10 37.50 37.30 — — 475 — — 0.11 0.08 0.14 —
— 32.15 32.55 32.35 — — 480 — — 0.13 0.09 0.17 —
— 27.15 27.60 27.38 — — 485 — — 0.17 0.14 0.20 —
— 22.25 22.65 22.45 — — 490 — — 0.24 0.20 0.28 —
— 17.40 17.80 17.60 +0.93 16.3% 495 — — 0.40 0.34 0.45 —
— 13.70 14.10 13.90 — — 499 15.2% -0.12 0.65 0.58 0.71 —
— 12.75 13.15 12.95 — — 500 — — 0.73 0.67 0.80 —
— 11.85 12.25 12.05 — — 501 — — 0.84 0.77 0.91 —
— 11.00 11.40 11.20 +0.83 14.4% 502 14.4% -0.17 0.96 0.89 1.03 —
— 10.15 10.50 10.32 +0.81 14.1% 503 14.1% -0.20 1.10 1.03 1.17 —
— 9.30 9.65 9.47 +0.78 13.9% 504 13.9% -0.22 1.26 1.19 1.33 —
— 8.50 8.85 8.68 +0.76 13.6% 505 13.6% -0.25 1.44 1.37 1.51 —
— 7.70 8.05 7.88 +0.73 13.4% 506 13.4% -0.28 1.65 1.58 1.72 —
— 6.95 7.25 7.10 +0.70 13.2% 507 13.2% -0.31 1.89 1.82 1.96 —
— 6.25 6.55 6.40 +0.66 13.0% 508 13.0% -0.35 2.15 2.08 2.23 —
— 5.55 5.80 5.67 +0.63 12.9% 509 12.9% -0.38 2.46 2.38 2.53 —
— 4.90 5.15 5.03 +0.59 12.7% 510 12.7% -0.42 2.79 2.69 2.88 —
— 4.30 4.50 4.40 +0.55 12.5% 511 12.5% -0.46 3.17 3.05 3.30 —
— 3.75 3.95 3.85 +0.50 12.4% 512 12.4% -0.50 3.60 3.50 3.70 —
— 3.20 3.45 3.33 +0.46 12.3% 513 12.3% -0.55 4.08 3.95 4.20 —
— 2.78 2.95 2.87 +0.42 12.2% 514 12.2% -0.59 4.62 4.50 4.75 —
— 2.36 2.54 2.45 +0.38 12.1% 515 12.1% -0.63 5.22 5.10 5.35 —
— 2.00 2.17 2.08 +0.33 12.1% 516 12.1% -0.67 5.92 5.85 6.00 —
— 1.68 1.84 1.76 +0.30 12.0% 517 12.0% -0.71 6.53 6.35 6.70 —
— 1.40 1.56 1.48 +0.26 12.0% 518 12.0% -0.75 7.28 7.10 7.45 —
— 1.16 1.31 1.24 +0.23 11.9% 519 11.9% -0.79 8.03 7.85 8.20 —
— 0.95 1.09 1.02 +0.19 11.9% 520 11.9% -0.81 8.82 8.65 9.00 —
— 0.78 0.91 0.84 +0.16 11.9% 521 11.9% -0.85 9.65 9.45 9.85 —
— 0.61 0.75 0.68 +0.14 11.8% 522 11.8% -0.88 10.50 10.30 10.70 —
— 0.50 0.60 0.55 +0.12 11.8% 523 11.8% -0.90 11.35 11.15 11.55 —
— 0.40 0.50 0.45 +0.10 11.8% 524 11.8% -0.92 12.25 12.05 12.45 —
— 0.28 0.39 0.34 +0.08 11.8% 525 11.8% -0.94 13.20 13.00 13.40 —
— 0.02 0.04 0.03 +0.01 11.8% 535 11.8% -1.00 23.20 23.00 23.40 —
— — 0.03 — +0.00 11.9% 540 11.9% -1.00 28.20 28.00 28.40 —
— — 0.03 — +0.00 12.1% 545 12.1% -1.00 33.20 33.00 33.40 —
— — 0.01 — +0.00 12.3% 550 12.3% -1.00 38.20 38.00 38.40 —
— — 0.04 — +0.00 12.6% 555 12.6% -1.00 43.20 43.00 43.40 —
— — 0.03 — +0.00 13.5% 565 13.5% -1.00 53.20 53.00 53.40 —
— — 0.03 — +0.00 14.0% 570 14.0% -1.00 58.20 58.00 58.40 —
— — 0.03 — +0.00 15.2% 580 15.2% -1.00 68.20 68.00 68.40 —
— — 0.03 — +0.00 15.8% 585 15.8% -1.00 73.20 73.00 73.40 —
— — 0.03 — +0.00 17.0% 595 17.0% -1.00 83.20 83.00 83.40 —
— — 0.03 — +0.00 17.6% 600 17.6% -1.00 88.20 88.00 88.40 —
— — 0.03 — +0.00 18.8% 610 18.8% -1.00 98.20 98.00 98.40 —

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.