DIA cadeia de opções State Street SPDR Dow Jones Industrial Average ETF Trust

Expiração Cboe delayed options data · em 15:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±1.2% (512.39–525.35) · IV ATM 14.4% · P/C open interest 0.60

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
163.95	164.30		3	108.1%	1.00	0.0000	0.000	355	0	0.0300		3	115.1%	-0.00	0.0000	-0.006
158.95	159.30		5	98.6%	1.00	0.0000	0.000	360	0	0.0300			111.2%	-0.00	0.0000	-0.006
153.95	154.35				1.00	0.0000	0.000	365	0	0.0300			107.3%	-0.00	0.0000	-0.007
148.95	149.30		15		1.00	0.0000	0.000	370	0	0.0300		15	103.4%	-0.00	0.0000	-0.007
143.95	144.30				1.00	0.0000	0.000	375	0	0.0300	10		99.6%	-0.00	0.0000	-0.008
139.00	139.30			94.8%	1.00	0.0000	0.000	380	0	0.0300			95.8%	-0.00	0.0000	-0.009
133.95	134.35				1.00	0.0001	0.000	385	0	0.0300			92.1%	-0.00	0.0001	-0.009
129.00	129.30		3	82.1%	1.00	0.0001	0.000	390	0	0.0300		1	88.4%	-0.00	0.0001	-0.010
123.95	124.35			73.5%	1.00	0.0001	0.000	395	0	0.0300			84.7%	-0.00	0.0001	-0.011
118.95	119.35				1.00	0.0001	0.000	400	0	0.0300		15	81.1%	-0.00	0.0001	-0.012
114.00	114.30		11		1.00	0.0001	0.000	405	0	0.0300		16	77.5%	-0.00	0.0001	-0.013
108.95	109.35				1.00	0.0001	-0.001	410	0	0.0300		3	74.0%	-0.00	0.0001	-0.014
104.00	104.35		10	69.4%	1.00	0.0001	-0.003	415	0	0.0400		12	72.3%	-0.00	0.0001	-0.016
99.00	99.35		1	64.1%	1.00	0.0002	-0.005	420	0	0.0200		16	64.7%	-0.00	0.0002	-0.017
94.00	94.40			58.3%	1.00	0.0002	-0.007	425	0	0.0400		4	65.2%	-0.00	0.0002	-0.019
89.00	89.35		3	50.5%	1.00	0.0002	-0.010	430	0	0.0400		3	61.7%	-0.00	0.0002	-0.021
84.05	84.35		6	59.0%	1.00	0.0003	-0.013	435	0	0.0500		224	59.5%	-0.00	0.0003	-0.023
79.00	79.40			54.6%	1.00	0.0003	-0.016	440	0.0100	0.0500		23	57.0%	-0.00	0.0003	-0.025
74.05	74.35		2	50.2%	1.00	0.0004	-0.019	445	0.0200	0.0600		22	55.1%	-0.00	0.0004	-0.028
69.05	69.40		46	51.0%	1.00	0.0005	-0.023	450	0.0200	0.0600		58	51.5%	-0.00	0.0005	-0.031
64.05	64.40		7	46.9%	0.99	0.0006	-0.027	455	0.0300	0.0700		11	49.1%	-0.01	0.0006	-0.035
59.10	59.40		18	45.9%	0.99	0.0007	-0.032	460	0.0300	0.0700		113	45.4%	-0.01	0.0007	-0.039
54.10	54.40		6	41.9%	0.99	0.0009	-0.038	465	0.0400	0.0900		105	43.1%	-0.01	0.0009	-0.044
49.10	49.45		36	39.9%	0.99	0.0012	-0.044	470	0.0500	0.1000		84	40.1%	-0.01	0.0012	-0.050
44.10	44.45			35.9%	0.99	0.0015	-0.052	475	0.0600	0.1100		52	36.9%	-0.01	0.0015	-0.057
39.15	39.45		19	33.4%	0.98	0.0020	-0.061	480	0.0700	0.1300	11	421	33.9%	-0.02	0.0020	-0.065
34.10	34.50		1	29.4%	0.98	0.0027	-0.071	485	0.0900	0.1500		212	30.8%	-0.02	0.0028	-0.076
29.20	29.50		2	27.2%	0.97	0.0038	-0.085	490	0.1300	0.1700	14	497	27.8%	-0.03	0.0039	-0.089
24.25	24.55		1	24.4%	0.96	0.0057	-0.104	495	0.1700	0.2200	43	520	24.8%	-0.04	0.0057	-0.108
23.25	23.55		2	23.5%	0.96	0.0062	-0.109	496	0.1700	0.2400	93	48	24.1%	-0.04	0.0062	-0.113
22.25	22.60		1	23.2%	0.96	0.0067	-0.115	497	0.1800	0.2600		153	23.5%	-0.04	0.0068	-0.118
21.30	21.60		35	22.8%	0.95	0.0074	-0.121	498	0.2100	0.2700	36	146	23.0%	-0.05	0.0074	-0.124
20.30	20.60		101	21.9%	0.95	0.0081	-0.127	499	0.2200	0.2900		317	22.4%	-0.05	0.0081	-0.131
19.30	19.65		68	21.4%	0.95	0.0089	-0.135	500	0.2500	0.3100	47	737	21.9%	-0.05	0.0089	-0.138
18.35	18.65		8	20.9%	0.94	0.0098	-0.143	501	0.2700	0.3300	37	379	21.3%	-0.06	0.0099	-0.146
17.35	17.70		19	20.4%	0.94	0.0108	-0.153	502	0.3000	0.3600	77	584	20.8%	-0.07	0.0109	-0.156
16.40	16.70		4	19.8%	0.93	0.0120	-0.163	503	0.3300	0.3900	18	181	20.2%	-0.07	0.0122	-0.167
15.45	15.75		54	19.4%	0.92	0.0134	-0.175	504	0.3700	0.4300	39	165	19.8%	-0.08	0.0135	-0.178
14.50	14.80		151	19.0%	0.91	0.0149	-0.189	505	0.4100	0.4800	31	818	19.3%	-0.09	0.0151	-0.192
13.55	13.85		20	18.5%	0.90	0.0167	-0.203	506	0.4600	0.5300	2	151	18.7%	-0.10	0.0168	-0.207
12.60	12.90		35	18.0%	0.89	0.0186	-0.220	507	0.5300	0.5900	21	324	18.3%	-0.11	0.0188	-0.224
11.70	12.00	5	64	17.8%	0.87	0.0208	-0.238	508	0.6000	0.6700	14	146	17.9%	-0.13	0.0210	-0.242
10.80	11.05	5	75	17.3%	0.85	0.0232	-0.257	509	0.6900	0.7600	62	258	17.5%	-0.15	0.0235	-0.262
10.00	10.20	22	136	17.4%	0.83	0.0257	-0.278	510	0.8000	0.8800	193	4,100	17.1%	-0.17	0.0261	-0.282
9.05	9.30		174	16.7%	0.81	0.0285	-0.299	511	0.9300	1.01	9	169	16.8%	-0.19	0.0290	-0.304
8.20	8.45	1	103	16.3%	0.79	0.0314	-0.321	512	1.09	1.18	20	322	16.5%	-0.22	0.0319	-0.326
7.35	7.65	6	128	16.0%	0.76	0.0344	-0.342	513	1.27	1.36	15	132	16.2%	-0.25	0.0350	-0.348
6.60	6.85		92	15.8%	0.72	0.0374	-0.362	514	1.48	1.58	13	350	15.9%	-0.28	0.0381	-0.369
5.85	6.10	76	177	15.5%	0.69	0.0404	-0.380	515	1.72	1.83	208	567	15.6%	-0.32	0.0411	-0.387
5.15	5.35	6	147	15.2%	0.65	0.0431	-0.394	516	2.00	2.11	62	144	15.3%	-0.36	0.0439	-0.402
4.45	4.65	76	169	14.9%	0.61	0.0455	-0.405	517	2.31	2.41	100	248	15.0%	-0.40	0.0464	-0.413
4.15	4.30	56	188	14.7%	0.59	0.0465	-0.408	517.5	2.49	2.61	19	164	14.9%	-0.42	0.0474	-0.416
3.85	4.00	215	181	14.7%	0.56	0.0474	-0.409	518	2.67	2.80	97	354	14.7%	-0.44	0.0484	-0.418
3.25	3.40	247	248	14.4%	0.51	0.0488	-0.408	519	3.05	3.25	1,134	1,086	14.4%	-0.49	0.0498	-0.417
2.73	2.84	296	490	14.1%	0.47	0.0494	-0.400	520	3.55	3.70	407	744	14.2%	-0.54	0.0504	-0.409
2.25	2.37	277	944	13.9%	0.42	0.0492	-0.386	521	4.05	4.25	23	258	14.0%	-0.60	0.0503	-0.394
1.83	1.94	184	277	13.7%	0.37	0.0482	-0.364	522	4.60	4.85	3	92	13.9%	-0.65	0.0493	-0.372
1.64	1.75	56	649	13.6%	0.34	0.0474	-0.351	522.5	4.90	5.15	13	31	13.7%	-0.67	0.0484	-0.358
1.47	1.56	75	919	13.5%	0.32	0.0463	-0.336	523	5.25	5.50	77	90	13.6%	-0.70	0.0474	-0.343
1.15	1.23	198	229	13.3%	0.27	0.0436	-0.303	524	5.95	6.20	4	82	13.4%	-0.75	0.0446	-0.310
0.8900	0.9600	98	1,274	13.2%	0.22	0.0401	-0.268	525	6.70	6.95	3	97	13.3%	-0.79	0.0411	-0.274
0.6900	0.7300	24	994	13.1%	0.18	0.0360	-0.232	526	7.50	7.80		43	13.4%	-0.83	0.0371	-0.236
0.4900	0.5600	59	434	12.8%	0.15	0.0316	-0.196	527	8.30	8.65	1	15	13.1%	-0.87	0.0328	-0.200
0.4200	0.4900	8	115	12.8%	0.13	0.0294	-0.179	527.5	8.75	9.05	3	8	13.0%	-0.89	0.0306	-0.183
0.3600	0.4200	11	326	12.8%	0.12	0.0272	-0.163	528	9.20	9.50	3	12	13.0%	-0.90	0.0284	-0.167
0.2700	0.3200	60	2,299	12.8%	0.09	0.0230	-0.134	529	10.10	10.45		1	13.1%	-0.93	0.0240	-0.138
0.2000	0.2500	45	1,447	12.9%	0.07	0.0191	-0.109	530	11.05	11.40		66	13.3%	-0.95	0.0196	-0.113
0.1400	0.1900	99	1,880	12.9%	0.06	0.0157	-0.087	531	12.05	12.35		13	13.7%	-0.96	0.0153	-0.095
0.1000	0.1400	73	3,811	13.0%	0.04	0.0127	-0.070	532	13.00	13.35		1	14.0%	-0.98	0.0115	-0.082
0.0800	0.1300	26	57	13.0%	0.04	0.0114	-0.062	532.5	13.50	13.80			13.7%	-0.98	0.0097	-0.076
0.0700	0.1200	55	291	13.2%	0.03	0.0102	-0.055	533	14.00	14.30		100	14.1%	-0.99	0.0082	-0.071
0.0500	0.0900	12	4,112	13.3%	0.03	0.0081	-0.043	534	15.00	15.30			14.9%	-0.99	0.0055	-0.065
0.0400	0.0700	13	389	13.5%	0.02	0.0064	-0.033	535	16.00	16.30			15.7%	-0.99	0.0035	-0.062
0.0200	0.0600	31	230	13.6%	0.02	0.0050	-0.026	536	17.00	17.30			16.4%	-1.00	0.0021	-0.059
0.0200	0.0400	2	190	13.7%	0.01	0.0040	-0.020	537	18.00	18.30			17.2%	-1.00	0.0012	-0.058
0	0.0500		41	13.7%	0.01	0.0035	-0.018	537.5	18.50	18.80			17.6%	-1.00	0.0009	-0.058
0	0.0300	36	527	13.2%	0.01	0.0031	-0.015	538	19.00	19.30			17.9%	-1.00	0.0006	-0.058
0	0.0300	1	17	13.8%	0.01	0.0024	-0.012	539	20.00	20.30			18.7%	-1.00	0.0004	-0.057
0	0.0300	4	276	14.4%	0.01	0.0019	-0.009	540	21.00	21.30			19.4%	-1.00	0.0002	-0.057
0	0.0300		264	15.0%	0.00	0.0015	-0.007	541	22.00	22.30			20.2%	-1.00	0.0001	-0.057
0	0.0300		18	15.6%	0.00	0.0012	-0.006	542	22.95	23.35			20.9%	-1.00	0.0000	-0.057
0	0.0300		146	15.9%	0.00	0.0011	-0.005	542.5	23.50	23.80			21.3%	-1.00	0.0000	-0.057
0	0.0200	6	222	15.6%	0.00	0.0010	-0.005	543	24.00	24.30			21.6%	-1.00	0.0000	-0.057
0	0.0300		347	16.8%	0.00	0.0008	-0.004	544	25.00	25.30			22.3%	-1.00	0.0000	-0.057
0	0.0300		45	17.4%	0.00	0.0006	-0.003	545	25.95	26.35			23.1%	-1.00	0.0000	-0.057
0	0.0300		20	18.0%	0.00	0.0005	-0.003	546	26.95	27.35			23.8%	-1.00	0.0000	-0.057
0	0.0300		14	18.6%	0.00	0.0004	-0.002	547	27.95	28.35			24.5%	-1.00	0.0000	-0.057
0	0.0300		89	18.9%	0.00	0.0004	-0.002	547.5	28.45	28.85			24.8%	-1.00	0.0000	-0.057
0	0.0300		38	19.2%	0.00	0.0004	-0.002	548	28.95	29.35			25.2%	-1.00	0.0000	-0.057
0	0.0300		3	19.7%	0.00	0.0003	-0.002	549	29.95	30.35			25.9%	-1.00	0.0000	-0.057
0	0.0300		40	20.3%	0.00	0.0003	-0.002	550	30.95	31.35			26.6%	-1.00	0.0000	-0.057
0	0.0300		5	20.9%	0.00	0.0002	-0.001	551	31.95	32.35			27.2%	-1.00	0.0000	-0.057
0	0.0300		7	21.5%	0.00	0.0002	-0.001	552	32.95	33.35			27.9%	-1.00	0.0000	-0.057
0	0.0200		9	21.1%	0.00	0.0002	-0.001	553	33.95	34.35			28.6%	-1.00	0.0000	-0.057
0	0.0200		14	21.7%	0.00	0.0002	-0.001	554	34.95	35.35			29.3%	-1.00	0.0000	-0.057
0	0.0200		33	22.2%	0.00	0.0001	-0.001	555	35.95	36.35			30.0%	-1.00	0.0000	-0.057
0	0.0200		104	22.8%	0.00	0.0001	-0.001	556	36.95	37.35			30.6%	-1.00	0.0000	-0.057
0	0.0200		3	23.3%	0.00	0.0001	-0.001	557	37.95	38.35			31.3%	-1.00	0.0000	-0.057
0	0.0200		4	23.9%	0.00	0.0001	-0.001	558	38.95	39.35			32.0%	-1.00	0.0000	-0.057
0	0.0200		15	24.4%	0.00	0.0001	-0.001	559	39.95	40.35			32.6%	-1.00	0.0000	-0.057
0	0.0200		19	24.9%	0.00	0.0001	-0.001	560	40.95	41.35			33.3%	-1.00	0.0000	-0.057
0	0.0200			25.5%	0.00	0.0001	-0.001	561	41.95	42.35			34.0%	-1.00	0.0000	-0.057
0	0.0200		101	26.0%	0.00	0.0001	-0.001	562	42.95	43.35			34.6%	-1.00	0.0000	-0.057
0	0.0200		3	26.5%	0.00	0.0001	-0.001	563	43.95	44.35			35.3%	-1.00	0.0000	-0.057
0	0.0200		3	27.0%	0.00	0.0001	-0.000	564	44.95	45.35			35.9%	-1.00	0.0000	-0.057
0	0.0200		35	27.6%	0.00	0.0000	-0.000	565	45.95	46.35			36.6%	-1.00	0.0000	-0.057
0	0.0200		12	28.1%	0.00	0.0000	-0.000	566	46.95	47.35			37.2%	-1.00	0.0000	-0.057
0	0.0200		2	28.6%	0.00	0.0000	-0.000	567	47.95	48.35			37.8%	-1.00	0.0000	-0.057
0	0.0200			29.1%	0.00	0.0000	-0.000	568	48.95	49.35			38.5%	-1.00	0.0000	-0.057
0	0.0200			29.6%	0.00	0.0000	-0.000	569	49.95	50.35			39.1%	-1.00	0.0000	-0.057
0	0.0200		4	30.1%	0.00	0.0000	-0.000	570	50.95	51.35			39.8%	-1.00	0.0000	-0.057
0	0.0200		2	30.7%	0.00	0.0000	-0.000	571	51.95	52.35			40.4%	-1.00	0.0000	-0.057
0	0.0200		100	31.2%	0.00	0.0000	-0.000	572	52.95	53.35			41.0%	-1.00	0.0000	-0.057
0	0.0200		21	31.7%	0.00	0.0000	-0.000	573	53.95	54.35			41.6%	-1.00	0.0000	-0.057
0	0.0200		4	32.2%	0.00	0.0000	-0.000	574	54.95	55.35			42.3%	-1.00	0.0000	-0.057
0	0.0200		32	32.7%	0.00	0.0000	-0.000	575	55.95	56.35			42.9%	-1.00	0.0000	-0.057
0	0.0100		107	33.2%	0.00	0.0000	-0.000	580	60.95	61.35			46.0%	-1.00	0.0000	-0.057
0	0.0200			37.7%	0.00	0.0000	-0.000	585	65.95	66.35			49.0%	-1.00	0.0000	-0.057
0	0.0200			40.1%	0.00	0.0000	-0.000	590	70.95	71.35			51.9%	-1.00	0.0000	-0.057

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 23, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

DIA cadeia de opções State Street SPDR Dow Jones Industrial Average ETF Trust

Sorriso de volatilidade — Oct 23, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo