DIA chuỗi quyền chọn State Street SPDR Dow Jones Industrial Average ETF Trust

Ngày đáo hạn Cboe delayed options data · tính đến 12:35 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±2.3% (507.30–530.70) · ATM IV 14.3% · Open interest P/C 0.68

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
161.75	166.50		20		1.00	0.0001	-0.019	355	0	0.1000		1	70.6%	-0.00	0.0001	-0.019
156.75	161.50		16		1.00	0.0001	-0.020	360	0	0.1200			69.4%	-0.00	0.0001	-0.020
151.80	156.50				1.00	0.0001	-0.021	365	0.0300	0.1200		1	68.6%	-0.00	0.0001	-0.021
146.80	151.50				1.00	0.0001	-0.022	370	0.0200	0.1300		20	66.1%	-0.00	0.0002	-0.022
141.80	146.50				1.00	0.0002	-0.023	375	0.0300	0.1300		1	64.2%	-0.00	0.0002	-0.023
136.85	141.50				1.00	0.0002	-0.024	380	0.0300	0.1300		45	61.8%	-0.00	0.0002	-0.024
131.85	136.50				1.00	0.0002	-0.025	385	0	0.1500			59.1%	-0.00	0.0002	-0.025
129.10	129.60		17	52.6%	0.99	0.0002	-0.026	390	0.0100	0.1500		1	57.1%	-0.00	0.0002	-0.026
124.10	124.60			52.3%	0.99	0.0003	-0.028	395	0.0100	0.1600		101	55.2%	-0.01	0.0003	-0.028
119.10	119.60		1	49.1%	0.99	0.0003	-0.029	400	0.0300	0.1700		1	53.9%	-0.01	0.0003	-0.029
114.15	114.65		3	50.5%	0.99	0.0003	-0.031	405	0.0400	0.1900		6	52.4%	-0.01	0.0003	-0.031
109.15	109.65			47.6%	0.99	0.0004	-0.033	410	0.0500	0.1900		32	50.3%	-0.01	0.0004	-0.033
104.15	104.70		1	47.8%	0.99	0.0004	-0.035	415	0.0600	0.1900		163	48.3%	-0.01	0.0004	-0.035
99.20	99.70			45.0%	0.99	0.0005	-0.037	420	0.0700	0.2100	66	140	46.6%	-0.01	0.0005	-0.036
94.20	94.70			42.3%	0.99	0.0006	-0.039	425	0.0800	0.2200	5	17	44.7%	-0.01	0.0006	-0.039
89.25	89.75			41.9%	0.99	0.0007	-0.041	430	0.0900	0.2300		51	42.8%	-0.01	0.0007	-0.041
84.25	84.80		1	40.2%	0.99	0.0008	-0.044	435	0.1100	0.2600		7	41.2%	-0.01	0.0008	-0.044
79.30	79.80			37.6%	0.99	0.0009	-0.046	440	0.1200	0.2800		4	39.3%	-0.01	0.0009	-0.047
74.35	74.85			37.2%	0.98	0.0010	-0.049	445	0.1500	0.2900		18	37.5%	-0.02	0.0010	-0.049
69.35	69.85		1	34.7%	0.98	0.0012	-0.053	450	0.1700	0.3200	48	344	35.7%	-0.02	0.0012	-0.053
64.40	64.90			33.3%	0.98	0.0014	-0.056	455	0.2000	0.3400	17	140	33.8%	-0.02	0.0014	-0.056
59.45	59.95		1	31.7%	0.98	0.0017	-0.060	460	0.2200	0.3800	62	834	32.0%	-0.02	0.0017	-0.060
54.45	55.00		2	29.5%	0.97	0.0021	-0.065	465	0.2500	0.4200	1	508	30.1%	-0.03	0.0021	-0.065
49.50	50.05		1	27.7%	0.97	0.0025	-0.070	470	0.2900	0.4700	60	127	28.2%	-0.03	0.0026	-0.071
44.55	45.10		300	25.8%	0.96	0.0032	-0.076	475	0.3400	0.5300	3	139	26.4%	-0.04	0.0032	-0.077
39.65	40.20		63	24.3%	0.95	0.0040	-0.084	480	0.4100	0.6000	25	151	24.5%	-0.05	0.0040	-0.085
34.75	35.30			22.5%	0.94	0.0051	-0.094	485	0.5000	0.7200	122	263	22.9%	-0.06	0.0052	-0.095
29.85	30.45		36	20.7%	0.92	0.0067	-0.106	490	0.6300	0.8400	128	255	21.0%	-0.08	0.0068	-0.108
25.05	25.65		21	19.1%	0.90	0.0089	-0.123	495	0.8500	1.10	48	633	19.6%	-0.10	0.0090	-0.125
24.10	24.70		1	18.7%	0.89	0.0094	-0.127	496	0.9300	1.13	19	41	19.3%	-0.11	0.0096	-0.129
23.20	23.80		1	18.7%	0.89	0.0100	-0.131	497	0.9600	1.22		253	19.0%	-0.12	0.0101	-0.134
22.25	22.85			18.3%	0.88	0.0106	-0.136	498	1.03	1.29	6	31	18.7%	-0.12	0.0108	-0.138
21.35	21.95		75	18.2%	0.87	0.0112	-0.140	499	1.11	1.37	8	18	18.4%	-0.13	0.0114	-0.142
20.50	21.00	4	10	18.0%	0.86	0.0119	-0.145	500	1.19	1.46	97	232	18.2%	-0.14	0.0121	-0.147
19.50	20.10			17.5%	0.85	0.0126	-0.149	501	1.28	1.56	133	83	17.9%	-0.15	0.0128	-0.152
18.60	19.20		109	17.5%	0.84	0.0134	-0.154	502	1.42	1.67	47	51	17.8%	-0.16	0.0136	-0.157
17.75	18.35			17.2%	0.83	0.0142	-0.159	503	1.50	1.79	71	127	17.5%	-0.17	0.0144	-0.162
16.85	17.45		1	16.9%	0.82	0.0150	-0.164	504	1.63	1.91	16	182	17.2%	-0.18	0.0153	-0.168
16.05	16.60	2	20	16.8%	0.81	0.0158	-0.169	505	1.77	2.06	53	275	17.1%	-0.20	0.0162	-0.173
15.20	15.75		9	16.6%	0.79	0.0167	-0.174	506	1.93	2.22	12	43	16.9%	-0.21	0.0170	-0.178
14.35	14.90		15	16.4%	0.78	0.0176	-0.179	507	2.10	2.38	35	50	16.7%	-0.23	0.0180	-0.183
13.55	14.10	1	25	16.2%	0.76	0.0186	-0.184	508	2.28	2.57	28	169	16.5%	-0.24	0.0189	-0.188
12.75	13.30		26	16.1%	0.75	0.0195	-0.189	509	2.48	2.76	78	92	16.2%	-0.26	0.0199	-0.193
11.95	12.50		84	15.9%	0.73	0.0204	-0.193	510	2.69	2.88	636	847	15.9%	-0.28	0.0209	-0.198
11.25	11.70		55	15.8%	0.71	0.0214	-0.198	511	2.92	3.25	29	289	15.9%	-0.30	0.0218	-0.202
10.55	10.95	3	88	15.6%	0.69	0.0223	-0.201	512	3.15	3.50	29	98	15.7%	-0.32	0.0228	-0.205
10.15	10.60	1	19	15.5%	0.68	0.0227	-0.203	512.5	3.30	3.60	125	229	15.6%	-0.33	0.0232	-0.207
9.80	10.20	6	253	15.4%	0.67	0.0232	-0.204	513	3.40	3.75	69	68	15.5%	-0.34	0.0237	-0.209
9.10	9.50	1	86	15.2%	0.65	0.0241	-0.207	514	3.70	4.05	43	139	15.3%	-0.36	0.0246	-0.212
8.40	8.75	4	385	15.0%	0.62	0.0249	-0.209	515	4.00	4.35	60	259	15.1%	-0.39	0.0255	-0.214
7.65	8.10	91	127	14.7%	0.60	0.0256	-0.210	516	4.35	4.65	322	307	14.9%	-0.41	0.0263	-0.215
7.10	7.45	177	97	14.6%	0.57	0.0263	-0.211	517	4.70	5.05	62	579	14.7%	-0.44	0.0270	-0.216
6.70	7.10		12	14.4%	0.56	0.0266	-0.211	517.5	4.85	5.15	23	61	14.5%	-0.45	0.0273	-0.216
6.45	6.80	140	211	14.4%	0.55	0.0269	-0.210	518	5.05	5.40	61	128	14.4%	-0.46	0.0276	-0.216
5.90	6.20	88	58	14.3%	0.52	0.0274	-0.209	519	5.50	5.80	230	150	14.3%	-0.49	0.0282	-0.215
5.20	5.65	443	626	13.9%	0.49	0.0277	-0.207	520	5.95	6.25	453	294	14.1%	-0.52	0.0286	-0.213
4.80	5.10	220	62	13.9%	0.46	0.0280	-0.204	521	6.40	6.75	40	43	14.0%	-0.55	0.0288	-0.210
4.30	4.60	416	224	13.8%	0.44	0.0280	-0.200	522	6.90	7.25	565	301	13.8%	-0.58	0.0290	-0.206
4.05	4.35	43	45	13.7%	0.42	0.0280	-0.197	522.5	7.15	7.50	149	83	13.6%	-0.59	0.0290	-0.204
3.80	4.10	229	95	13.5%	0.41	0.0279	-0.194	523	7.45	7.80	30	53	13.6%	-0.61	0.0290	-0.201
3.40	3.70	55	229	13.5%	0.38	0.0277	-0.188	524	7.90	8.40	132	60	13.3%	-0.64	0.0288	-0.196
3.00	3.30	113	351	13.4%	0.35	0.0272	-0.181	525	8.55	9.00	95	163	13.2%	-0.67	0.0284	-0.189
2.63	2.88	136	130	13.2%	0.32	0.0266	-0.173	526	9.15	9.65	2	5	13.0%	-0.70	0.0279	-0.181
2.21	2.54	31	80	13.0%	0.29	0.0258	-0.165	527	9.85	10.35	34	15	13.0%	-0.73	0.0272	-0.173
2.15	2.38	41	427	13.0%	0.28	0.0254	-0.160	527.5	10.20	10.70		2	12.9%	-0.74	0.0268	-0.169
1.96	2.23	35	120	12.9%	0.27	0.0249	-0.155	528	10.55	11.05		1	12.8%	-0.76	0.0263	-0.164
1.69	1.92	67	268	12.8%	0.24	0.0238	-0.146	529	11.20	11.80			12.5%	-0.78	0.0253	-0.155
1.45	1.70	473	613	12.8%	0.22	0.0226	-0.136	530	12.05	12.60	7	17	12.6%	-0.81	0.0241	-0.145
1.24	1.48	1,480	1,626	12.7%	0.19	0.0213	-0.126	531	10.95	15.20		3	12.2%	-0.84	0.0227	-0.135
1.07	1.28	63	381	12.7%	0.17	0.0199	-0.116	532	11.50	16.40		2	12.3%	-0.86	0.0212	-0.124
0.9800	1.19	10	24	12.6%	0.16	0.0192	-0.111	532.5	12.00	16.70		2	12.1%	-0.87	0.0204	-0.119
0.9000	1.11	71	71	12.6%	0.15	0.0185	-0.106	533	12.65	17.05			12.4%	-0.88	0.0195	-0.114
0.7400	0.9600	41	82	12.5%	0.13	0.0170	-0.096	534	13.25	17.95			11.4%	-0.90	0.0178	-0.103
0.6100	0.8300	180	229	12.5%	0.12	0.0156	-0.087	535	14.15	18.85	2	77	11.1%	-0.92	0.0160	-0.091
0.5000	0.7100	40	77	12.4%	0.10	0.0142	-0.079	536	15.05	19.95		13	11.6%	-0.93	0.0142	-0.081
0.4000	0.6100	54	127	12.4%	0.09	0.0128	-0.071	537	16.00	20.90			11.5%	-0.94	0.0124	-0.069
0.3600	0.5700	22	55	12.4%	0.08	0.0121	-0.067	537.5	16.50	21.40			11.7%	-0.95	0.0115	-0.064
0.3200	0.5300	25	32	12.4%	0.08	0.0115	-0.063	538	17.00	21.75			10.4%	-0.96	0.0107	-0.059
0.2600	0.4600	30	50	12.4%	0.07	0.0103	-0.057	539	18.00	22.80			11.5%	-0.96	0.0091	-0.049
0.2000	0.4000	29	136	12.4%	0.06	0.0092	-0.051	540	19.00	23.70			8.6%	-0.97	0.0076	-0.040
0.1500	0.3500	14	23	12.4%	0.05	0.0082	-0.045	541	20.00	24.90			13.3%	-0.98	0.0062	-0.032
0.1200	0.3000	9	86	12.4%	0.04	0.0072	-0.040	542	21.00	25.50				-0.98	0.0050	-0.025
0.1000	0.2600	4	180	12.5%	0.04	0.0064	-0.035	543	22.00	26.90			14.2%	-0.99	0.0040	-0.019
0.0700	0.2200		34	12.4%	0.03	0.0056	-0.031	544	23.00	27.90			14.6%	-0.99	0.0032	-0.015
0.0500	0.1900	53	162	12.5%	0.03	0.0049	-0.027	545	24.00	28.90			15.1%	-0.99	0.0025	-0.011
0.0400	0.1700	1,020	1,021	12.6%	0.02	0.0043	-0.024	546	25.00	29.55				-1.00	0.0019	-0.008
0.0200	0.1500	6	37	12.6%	0.02	0.0038	-0.021	547	26.00	30.90			16.0%	-1.00	0.0014	-0.006
0.0100	0.1400		4	12.7%	0.02	0.0033	-0.019	548	27.00	31.50				-1.00	0.0011	-0.004
0	0.1200		13	12.7%	0.02	0.0029	-0.017	549	28.00	32.90			16.8%	-1.00	0.0008	-0.003
0	0.1100		1,421	12.9%	0.01	0.0025	-0.014	550	29.00	33.90			17.2%	-1.00	0.0006	-0.002
0	0.1000		13	13.1%	0.01	0.0022	-0.013	551	30.00	34.90			17.7%	-1.00	0.0004	-0.001
0	0.1000		22	13.5%	0.01	0.0019	-0.011	552	31.00	35.90			18.1%	-1.00	0.0003	-0.001
0	0.0900	2	1,017	13.6%	0.01	0.0017	-0.010	553	32.00	36.90			18.5%	-1.00	0.0002	-0.001
0	0.0900		1	14.0%	0.01	0.0015	-0.009	554	33.00	37.90			18.9%	-1.00	0.0002	-0.000
0	0.0800	2	14	14.1%	0.01	0.0013	-0.008	555	34.00	38.90			19.3%	-1.00	0.0001	-0.000
0	0.0800		2	14.4%	0.01	0.0012	-0.007	556	35.00	39.90			19.8%	-1.00	0.0001	-0.000
0	0.0800		5	14.8%	0.01	0.0010	-0.006	557	36.00	40.90			20.2%	-1.00	0.0000	-0.000
0	0.0700	1	11	14.9%	0.00	0.0009	-0.006	558	37.00	41.75			18.3%	-1.00	0.0000	-0.000
0	0.0800		4	15.4%	0.00	0.0008	-0.005	559	38.00	42.60				-1.00	0.0000	-0.000
0	0.0700		2,011	15.5%	0.00	0.0007	-0.005	560	39.00	43.90			21.4%	-1.00	0.0000	0.000
0	0.0700			15.8%	0.00	0.0006	-0.004	561	40.00	44.90			21.8%	-1.00	0.0000	0.000
0	0.0800		1	16.4%	0.00	0.0006	-0.004	562	41.00	45.90			22.2%	-1.00	0.0000	0.000
0	0.0800		2	16.7%	0.00	0.0005	-0.004	563	42.00	46.90			22.6%	-1.00	0.0000	0.000
0	0.0800			17.1%	0.00	0.0005	-0.003	564	43.00	47.90			23.0%	-1.00	0.0000	0.000
0	0.0700		19	17.1%	0.00	0.0004	-0.003	565	44.00	48.90			23.4%	-1.00	0.0000	0.000
0	0.0800			17.7%	0.00	0.0004	-0.003	566	45.00	49.90			23.8%	-1.00	0.0000	0.000
0	0.0800			18.0%	0.00	0.0004	-0.003	567	46.00	50.90			24.2%	-1.00	0.0000	0.000
0	0.0800		2	18.3%	0.00	0.0003	-0.002	568	47.00	51.90			24.6%	-1.00	0.0000	0.000
0	0.0700			18.4%	0.00	0.0003	-0.002	569	48.00	52.90			24.9%	-1.00	0.0000	0.000
0	0.0800		5	19.0%	0.00	0.0003	-0.002	570	49.00	53.90			25.3%	-1.00	0.0000	0.000
0	0.0800		5	19.3%	0.00	0.0002	-0.002	571	50.00	54.90			25.7%	-1.00	0.0000	0.000
0	0.0700			20.2%	0.00	0.0002	-0.002	575	54.00	58.90			27.2%	-1.00	0.0000	0.000
0	0.0600		2	21.4%	0.00	0.0001	-0.001	580	59.00	63.90			29.1%	-1.00	0.0000	0.000
0	0.0700			23.3%	0.00	0.0001	-0.001	585	64.00	68.90			30.9%	-1.00	0.0000	0.000
0	0.0700			24.8%	0.00	0.0001	-0.001	590	69.00	73.90			32.7%	-1.00	0.0000	0.000

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Oct 30, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

DIA chuỗi quyền chọn State Street SPDR Dow Jones Industrial Average ETF Trust

Nụ cười biến động — Oct 30, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu