DIA optieketen State Street SPDR Dow Jones Industrial Average ETF Trust

Vervaldatum Cboe delayed options data · per 00:34 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±3.7% (517.01–556.31) · ATM IV 12.2% · P/C open interest —

CALLS								Strike	PUTS
Biedprijs	Vraag	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
52.10	56.90			18.4%	0.94	0.0033	-0.014	485	0.9700	1.19			19.1%	-0.07	0.0034	-0.047
47.65	52.00			18.1%	0.92	0.0039	-0.021	490	1.14	1.36			18.2%	-0.08	0.0040	-0.051
42.55	47.35			16.9%	0.91	0.0047	-0.028	495	1.35	1.58	2		17.4%	-0.09	0.0048	-0.055
37.85	42.50			16.0%	0.89	0.0056	-0.036	500	1.61	1.85	4		16.6%	-0.11	0.0057	-0.060
33.20	38.00			15.4%	0.87	0.0067	-0.044	505	1.96	2.21	2		15.8%	-0.13	0.0068	-0.066
28.70	33.50			14.8%	0.84	0.0080	-0.052	510	2.40	2.66	2		15.1%	-0.16	0.0082	-0.071
24.45	29.00			14.2%	0.81	0.0095	-0.061	515	2.99	3.30	3		14.4%	-0.20	0.0098	-0.078
23.50	28.40			14.2%	0.80	0.0098	-0.063	516	3.10	3.45	4		14.3%	-0.20	0.0102	-0.079
22.75	27.50			14.1%	0.79	0.0102	-0.065	517	3.25	3.60	7		14.1%	-0.21	0.0105	-0.081
22.35	27.00			14.0%	0.79	0.0103	-0.066	517.5	3.35	3.65			14.1%	-0.22	0.0107	-0.081
21.90	26.50			13.9%	0.78	0.0105	-0.067	518	3.40	3.75	2		14.0%	-0.22	0.0109	-0.082
21.10	25.50			13.6%	0.78	0.0109	-0.068	519	3.60	3.90	2		13.9%	-0.23	0.0113	-0.083
21.80	25.00			15.0%	0.77	0.0112	-0.070	520	3.75	4.10	3		13.8%	-0.24	0.0117	-0.084
19.45	24.00			13.5%	0.76	0.0116	-0.072	521	3.95	4.25	2		13.7%	-0.25	0.0120	-0.086
18.70	23.50			13.7%	0.75	0.0119	-0.073	522	4.15	4.45	2		13.5%	-0.26	0.0124	-0.087
18.40	23.00			13.6%	0.74	0.0121	-0.074	522.5	4.25	4.55			13.5%	-0.27	0.0126	-0.087
18.00	22.50			13.5%	0.73	0.0123	-0.075	523	4.35	4.70	2		13.4%	-0.27	0.0128	-0.088
17.10	21.50			13.1%	0.72	0.0126	-0.077	524	4.55	4.90	2		13.3%	-0.29	0.0132	-0.089
16.25	21.00			13.1%	0.71	0.0130	-0.078	525	4.80	5.15	3		13.2%	-0.30	0.0136	-0.090
15.75	20.00			13.0%	0.70	0.0134	-0.080	526	5.05	5.40	2		13.1%	-0.31	0.0140	-0.092
14.95	19.50			13.1%	0.69	0.0137	-0.081	527	5.30	5.65	2		13.0%	-0.32	0.0144	-0.093
14.65	19.00			13.0%	0.68	0.0139	-0.082	527.5	5.45	5.80	2		13.0%	-0.33	0.0146	-0.093
14.35	18.95			13.2%	0.67	0.0140	-0.082	528	5.60	5.95	4		12.9%	-0.34	0.0148	-0.093
13.65	18.00			12.9%	0.66	0.0144	-0.084	529	5.90	6.25	2		12.8%	-0.35	0.0151	-0.094
12.65	17.50			12.8%	0.65	0.0147	-0.085	530	6.20	6.55	2		12.7%	-0.37	0.0155	-0.095
12.25	16.50			12.7%	0.63	0.0150	-0.086	531	6.50	6.85	2		12.6%	-0.38	0.0158	-0.096
11.20	16.00			12.4%	0.62	0.0153	-0.087	532	6.85	7.20	2		12.6%	-0.40	0.0162	-0.097
10.90	15.50			12.3%	0.61	0.0154	-0.087	532.5	7.05	7.40	2		12.5%	-0.41	0.0163	-0.097
10.70	15.50			12.6%	0.60	0.0155	-0.088	533	7.20	7.60	17		12.5%	-0.41	0.0165	-0.097
12.20	12.55			12.4%	0.59	0.0158	-0.088	534	7.60	7.95			12.4%	-0.43	0.0168	-0.097
11.60	11.95			12.3%	0.57	0.0160	-0.089	535	8.00	8.35	2		12.3%	-0.45	0.0170	-0.098
11.00	11.35	3		12.2%	0.56	0.0162	-0.089	536	8.40	8.80	1		12.3%	-0.46	0.0173	-0.098
10.45	10.80	3		12.2%	0.54	0.0164	-0.090	537	8.85	9.20	2		12.2%	-0.48	0.0175	-0.098
10.15	10.50	2		12.2%	0.53	0.0164	-0.090	537.5	9.05	9.45			12.2%	-0.49	0.0176	-0.097
9.90	10.25			12.2%	0.52	0.0165	-0.090	538	9.30	9.65			12.1%	-0.50	0.0177	-0.097
9.35	9.70	2		12.1%	0.51	0.0166	-0.090	539	9.75	10.15			12.1%	-0.52	0.0178	-0.097
8.85	9.15			12.0%	0.49	0.0167	-0.090	540	8.65	12.95			12.5%	-0.53	0.0180	-0.096
8.35	8.65	2		12.0%	0.47	0.0167	-0.089	541	8.55	13.30			11.9%	-0.55	0.0180	-0.095
7.85	8.20	2		11.9%	0.46	0.0168	-0.089	542	9.15	14.00			12.0%	-0.57	0.0181	-0.095
7.60	7.95	2		11.9%	0.45	0.0167	-0.089	542.5	9.55	14.30			12.1%	-0.58	0.0181	-0.094
7.40	7.75	2		11.9%	0.44	0.0167	-0.088	543	9.75	14.50			12.0%	-0.59	0.0181	-0.093
6.95	7.30	2		11.9%	0.42	0.0167	-0.088	544	10.30	15.00			11.8%	-0.61	0.0180	-0.092
6.50	6.85	4		11.8%	0.41	0.0166	-0.087	545	10.95	15.50	5		11.8%	-0.62	0.0179	-0.090
4.70	5.00	4		11.7%	0.33	0.0156	-0.080	550	14.40	19.00	5		11.9%	-0.71	0.0168	-0.080
3.25	3.55	2		11.6%	0.25	0.0139	-0.071	555	18.10	22.80	1		11.8%	-0.79	0.0147	-0.065
2.21	2.47	3		11.5%	0.19	0.0119	-0.061	560	22.05	26.95			11.6%	-0.86	0.0120	-0.048
1.46	1.71	2		11.5%	0.14	0.0097	-0.050	565	26.60	31.40			11.8%	-0.91	0.0092	-0.030
0.9600	1.18	2		11.6%	0.10	0.0076	-0.040	570	31.40	36.00			12.2%	-0.94	0.0066	-0.014
0.6200	0.8300	2		11.8%	0.07	0.0059	-0.031	575	36.00	40.80			11.9%	-0.96	0.0044	-0.001

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Oct 23, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

DIA optieketen State Street SPDR Dow Jones Industrial Average ETF Trust

Volatiliteitsglimlach — Oct 23, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie