opzioni / DIA SPDR Dow Jones Industrial ETF

tutti i titoli  ·  titoli  ·  analisi DIA  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 521.28  ·  402 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 03:04 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 101.15 101.55 101.35 +1.00 38.9% 420 38.9% +0.00 — — 0.04 —
— 91.15 91.60 91.38 +1.00 39.4% 430 39.4% +0.00 — — 0.04 —
— 86.15 86.60 86.38 +1.00 40.0% 435 40.0% +0.00 — — 0.04 —
— 76.15 76.60 76.38 +1.00 44.3% 445 44.3% +0.00 — — 0.04 —
— 66.15 66.60 66.38 +1.00 48.8% 455 48.8% -0.00 — — 0.04 —
— 61.15 61.60 61.38 +1.00 53.6% 460 53.6% -0.00 — — 0.04 —
— 51.15 51.60 51.38 +1.00 54.1% 470 54.1% -0.00 — — 0.03 —
— 46.15 46.60 46.38 +1.00 57.5% 475 57.5% -0.00 — — 0.04 —
— 41.15 41.60 41.38 +1.00 58.5% 480 58.5% -0.00 0.03 0.01 0.04 —
— 36.15 36.60 36.38 +1.00 53.5% 485 53.5% -0.00 — — 0.04 —
— 31.15 31.60 31.38 +1.00 45.1% 490 45.1% -0.00 0.03 0.01 0.04 —
— 26.20 26.60 26.40 +1.00 36.8% 495 36.8% -0.00 0.03 0.01 0.05 —
— 21.20 21.60 21.40 +1.00 30.3% 500 30.3% -0.00 0.02 0.01 0.03 —
— 16.20 16.60 16.40 +0.99 25.2% 505 25.2% -0.01 0.04 0.01 0.06 —
— 12.20 12.65 12.43 +0.98 21.5% 509 21.5% -0.02 — — 0.08 —
— 11.20 11.65 11.43 +0.98 20.5% 510 20.5% -0.02 0.04 0.02 0.05 —
— 10.20 10.65 10.43 +0.97 19.5% 511 19.5% -0.02 0.04 0.03 0.05 —
— 9.20 9.65 9.43 +0.97 18.6% 512 18.6% -0.03 0.06 0.04 0.07 —
— 8.25 8.70 8.47 +0.96 17.6% 513 17.6% -0.04 0.06 0.03 0.08 —
— 7.25 7.70 7.47 +0.95 16.6% 514 16.6% -0.05 0.09 0.07 0.10 —
— 6.30 6.75 6.53 +0.93 15.6% 515 15.6% -0.07 0.12 0.10 0.15 —
— 5.35 5.70 5.53 +0.91 14.8% 516 14.8% -0.09 0.17 0.13 0.20 —
— 4.45 4.75 4.60 — — 517 — — 0.27 0.23 0.31 —
— 3.60 3.90 3.75 — — 518 13.5% -0.19 0.40 0.35 0.45 —
— 2.82 3.00 2.91 +0.74 13.0% 519 13.0% -0.26 0.59 0.52 0.67 —
— 2.13 2.31 2.22 +0.64 12.8% 520 12.8% -0.36 0.87 0.79 0.95 —
— 1.53 1.72 1.62 +0.54 12.7% 521 12.7% -0.47 1.25 1.16 1.33 —
— 1.04 1.18 1.11 +0.42 12.7% 522 12.7% -0.58 1.75 1.65 1.85 —
— 0.67 0.80 0.73 +0.31 12.8% 523 12.8% -0.70 2.38 2.27 2.48 —
— 0.41 0.50 0.46 +0.22 13.1% 524 13.1% -0.79 3.09 2.93 3.25 —
— 0.24 0.32 0.28 +0.15 13.4% 525 13.4% -0.86 3.90 3.70 4.10 —
— 0.14 0.22 0.18 +0.10 13.7% 526 13.7% -0.92 4.78 4.55 5.00 —
— 0.07 0.13 0.10 +0.07 13.9% 527 13.9% -0.95 5.72 5.50 5.95 —
— 0.03 0.07 0.05 +0.04 14.2% 528 14.2% -0.97 6.67 6.45 6.90 —
— 0.03 0.05 0.04 +0.02 14.3% 529 14.3% -0.99 7.70 7.50 7.90 —
— 0.01 0.03 0.02 +0.01 14.4% 530 14.4% -1.00 8.70 8.50 8.90 —
— — 0.04 — +0.01 14.5% 531 14.5% -1.00 9.70 9.50 9.90 —
— — 0.04 — +0.00 14.5% 532 14.5% -1.00 10.70 10.50 10.90 —
— — 0.03 — +0.00 14.4% 533 14.4% -1.00 11.70 11.50 11.90 —
— — 0.03 — +0.00 14.4% 534 14.4% -1.00 12.70 12.50 12.90 —
— — 0.03 — +0.00 14.3% 535 14.3% -1.00 13.68 13.50 13.85 —
— — 0.01 — +0.00 13.3% 550 13.3% -1.00 28.70 28.50 28.90 —
— — 0.03 — +0.00 13.5% 555 13.5% -1.00 33.70 33.50 33.90 —
— — 0.01 — +0.00 14.4% 565 14.4% -1.00 43.70 43.50 43.90 —
— — 0.03 — +0.00 15.2% 570 15.2% -1.00 48.70 48.50 48.90 —
— — 0.02 — +0.00 16.2% 575 16.2% -1.00 53.70 53.50 53.90 —
— — 0.03 — +0.00 18.7% 585 18.7% -1.00 63.70 63.50 63.90 —
— — 0.03 — +0.00 20.1% 590 20.1% -1.00 68.70 68.50 68.90 —
— — 0.03 — +0.00 22.9% 600 22.9% -1.00 78.70 78.50 78.90 —
— — 0.03 — +0.00 24.3% 605 24.3% -1.00 83.70 83.50 83.90 —
— — 0.03 — — — 615 26.7% -1.00 93.70 93.50 93.90 —
— — 0.03 — — — 625 — — 103.70 103.50 103.90 —

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.