DIA rantai opsi State Street SPDR Dow Jones Industrial Average ETF Trust

Expirasi Cboe delayed options data · per 12:35 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±2.8% (504.62–533.38) · ATM IV 14.3% · P/C open interest 1.63

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
164.30	164.85		7	59.3%	1.00	0.0001	-0.019	355	0	0.1600		1	60.5%	-0.00	0.0001	-0.020
159.35	159.85		20	58.3%	1.00	0.0002	-0.020	360	0	0.1600		2	58.4%	-0.00	0.0002	-0.021
154.35	154.90		8	57.1%	1.00	0.0002	-0.021	365	0	0.1700			56.8%	-0.00	0.0002	-0.021
149.40	149.90		3	54.1%	0.99	0.0002	-0.022	370	0	0.1800			55.1%	-0.01	0.0002	-0.022
144.40	144.95		23	54.5%	0.99	0.0002	-0.024	375	0.0100	0.1900			53.8%	-0.01	0.0002	-0.024
139.45	139.95		2	51.7%	0.99	0.0003	-0.025	380	0.0200	0.2000		2	52.4%	-0.01	0.0003	-0.025
134.45	135.00			51.6%	0.99	0.0003	-0.026	385	0.0300	0.2100			50.9%	-0.01	0.0003	-0.026
129.45	130.00			49.0%	0.99	0.0003	-0.027	390	0.0500	0.2200		91	49.6%	-0.01	0.0003	-0.027
124.50	125.05			48.5%	0.99	0.0004	-0.029	395	0.0600	0.2200		92	47.8%	-0.01	0.0004	-0.029
119.50	120.05		3	46.0%	0.99	0.0004	-0.030	400	0.0700	0.2400	1	1,003	46.4%	-0.01	0.0004	-0.030
114.55	115.10		75	45.4%	0.99	0.0004	-0.032	405	0.0900	0.2500	2	908	45.0%	-0.01	0.0004	-0.032
109.60	110.10			42.9%	0.99	0.0005	-0.034	410	0.1000	0.2700		567	43.5%	-0.01	0.0005	-0.034
104.60	105.15			42.1%	0.99	0.0006	-0.035	415	0.1200	0.2900	2	226	42.1%	-0.01	0.0006	-0.036
99.65	100.20			41.0%	0.99	0.0007	-0.037	420	0.1400	0.3100		2	40.6%	-0.01	0.0007	-0.038
94.65	95.20			38.7%	0.99	0.0008	-0.040	425	0.1600	0.3300		1	39.1%	-0.01	0.0008	-0.040
89.70	90.25			37.5%	0.98	0.0008	-0.042	430	0.1900	0.3600	2	9	37.7%	-0.02	0.0009	-0.042
84.75	85.30			36.2%	0.98	0.0010	-0.045	435	0.2100	0.3900		32	36.2%	-0.02	0.0010	-0.045
79.80	80.35			34.8%	0.98	0.0011	-0.047	440	0.2400	0.4200	1	36	34.7%	-0.02	0.0011	-0.048
74.85	75.40			33.3%	0.98	0.0013	-0.050	445	0.2700	0.4600	14	344	33.2%	-0.02	0.0013	-0.051
69.90	70.45			31.8%	0.97	0.0015	-0.054	450	0.3000	0.5000		306	31.6%	-0.03	0.0015	-0.054
64.95	65.50			30.2%	0.97	0.0018	-0.057	455	0.3400	0.5600		212	30.2%	-0.03	0.0018	-0.058
60.00	60.55			28.5%	0.97	0.0021	-0.061	460	0.3900	0.6000	3	49	28.6%	-0.03	0.0022	-0.062
55.05	55.65			27.0%	0.96	0.0026	-0.066	465	0.4400	0.6900		23	27.2%	-0.04	0.0026	-0.067
50.15	50.75		320	25.6%	0.95	0.0031	-0.071	470	0.5200	0.7500	15	69	25.6%	-0.05	0.0031	-0.072
45.25	45.85		52	24.1%	0.94	0.0038	-0.078	475	0.6100	0.8500	35	374	24.1%	-0.06	0.0038	-0.079
40.40	41.00			22.7%	0.93	0.0046	-0.086	480	0.7400	0.9800	518	507	22.7%	-0.07	0.0047	-0.087
35.55	36.15		1	21.1%	0.92	0.0058	-0.095	485	0.9100	1.18	542	516	21.4%	-0.08	0.0058	-0.096
30.80	31.40		1	19.9%	0.89	0.0073	-0.106	490	1.15	1.43	80	177	20.1%	-0.11	0.0074	-0.108
26.15	26.80		6	18.8%	0.86	0.0092	-0.120	495	1.47	1.79	52	101	18.8%	-0.14	0.0094	-0.122
25.25	25.90			18.6%	0.86	0.0096	-0.123	496	1.58	1.88	45	143	18.7%	-0.14	0.0098	-0.125
24.35	25.00			18.4%	0.85	0.0101	-0.126	497	1.65	1.98	55	59	18.4%	-0.15	0.0103	-0.128
23.45	24.10			18.1%	0.84	0.0106	-0.129	498	1.74	2.08	35	46	18.2%	-0.16	0.0108	-0.131
22.55	23.20			17.9%	0.83	0.0111	-0.132	499	1.85	2.19	13	20	18.0%	-0.17	0.0113	-0.135
21.70	22.25		25	17.6%	0.82	0.0116	-0.135	500	1.97	2.31	92	154	17.8%	-0.18	0.0118	-0.138
20.80	21.45	1	1	17.5%	0.81	0.0121	-0.138	501	2.10	2.44	32	40	17.6%	-0.19	0.0124	-0.141
19.90	20.55		28	17.2%	0.80	0.0127	-0.141	502	2.23	2.58	34	62	17.4%	-0.20	0.0130	-0.144
19.55	20.15		40	17.3%	0.80	0.0130	-0.143	502.5	2.31	2.65	15	9	17.3%	-0.20	0.0132	-0.146
19.05	19.70		6	17.1%	0.79	0.0133	-0.145	503	2.38	2.72	10	14	17.2%	-0.21	0.0135	-0.147
18.25	18.85			16.9%	0.78	0.0138	-0.148	504	2.55	2.88	134	158	17.0%	-0.22	0.0142	-0.151
17.45	18.00	28	90	16.7%	0.77	0.0144	-0.151	505	2.71	3.05	88	157	16.8%	-0.23	0.0148	-0.154
16.60	17.20		109	16.6%	0.76	0.0151	-0.154	506	2.89	3.25	12	23	16.6%	-0.25	0.0154	-0.157
15.80	16.40		58	16.4%	0.74	0.0157	-0.156	507	3.05	3.45	16	37	16.4%	-0.26	0.0160	-0.160
15.40	15.95		9	16.2%	0.74	0.0160	-0.158	507.5	3.15	3.55	7	6	16.3%	-0.27	0.0164	-0.161
15.05	15.55		242	16.2%	0.73	0.0163	-0.159	508	3.25	3.65	39	49	16.2%	-0.27	0.0167	-0.163
14.30	14.75		34	16.0%	0.72	0.0169	-0.162	509	3.50	3.85	15	35	16.1%	-0.29	0.0174	-0.166
13.50	13.95	1	298	15.8%	0.70	0.0176	-0.164	510	3.70	4.10	19	74	15.9%	-0.31	0.0180	-0.168
12.75	13.20		27	15.6%	0.68	0.0182	-0.166	511	3.95	4.35	18	23	15.7%	-0.32	0.0186	-0.170
12.05	12.45	1	485	15.5%	0.67	0.0188	-0.168	512	4.20	4.60	78	105	15.5%	-0.34	0.0193	-0.172
11.70	12.10		12	15.4%	0.66	0.0191	-0.169	512.5	4.35	4.75	287	296	15.4%	-0.35	0.0196	-0.173
11.35	11.80	1	14	15.4%	0.65	0.0194	-0.169	513	4.50	4.90	143	155	15.4%	-0.36	0.0199	-0.174
10.65	11.00		38	15.1%	0.63	0.0199	-0.170	514	4.75	5.20	267	255	15.2%	-0.38	0.0205	-0.175
9.95	10.30	3	204	14.9%	0.61	0.0205	-0.171	515	5.10	5.50	23	29	15.0%	-0.40	0.0211	-0.176
9.30	9.65		57	14.8%	0.59	0.0210	-0.172	516	5.40	5.85	3	50	14.8%	-0.42	0.0217	-0.177
8.60	9.00	1	22	14.6%	0.57	0.0215	-0.172	517	5.75	6.20	28	39	14.6%	-0.44	0.0222	-0.177
8.30	8.65		17	14.5%	0.56	0.0217	-0.171	517.5	5.95	6.40		6	14.5%	-0.45	0.0224	-0.177
8.00	8.35	4	184	14.4%	0.55	0.0219	-0.171	518	6.15	6.55	29	21	14.4%	-0.46	0.0227	-0.177
7.45	7.75	3	49	14.3%	0.53	0.0222	-0.170	519	6.55	7.00	15	12	14.3%	-0.48	0.0231	-0.177
6.70	7.15	173	657	14.0%	0.51	0.0225	-0.169	520	7.00	7.40	14	36	14.1%	-0.51	0.0234	-0.175
6.30	6.60	136	20	14.0%	0.48	0.0228	-0.167	521	7.45	7.85	8	12	14.0%	-0.53	0.0238	-0.174
5.70	6.10	86	64	13.8%	0.46	0.0229	-0.164	522	7.95	8.35	11	10	13.9%	-0.56	0.0240	-0.172
5.50	5.85	1	6	13.8%	0.45	0.0230	-0.163	522.5	8.20	8.60		1	13.8%	-0.57	0.0240	-0.171
5.20	5.60	59	340	13.7%	0.44	0.0230	-0.161	523	8.45	8.90	13	159	13.7%	-0.58	0.0241	-0.169
4.75	5.15	7	136	13.6%	0.41	0.0229	-0.158	524	9.00	9.45	15	15	13.6%	-0.61	0.0242	-0.166
4.35	4.70	68	84	13.5%	0.39	0.0228	-0.154	525	9.55	10.00	490	428	13.5%	-0.63	0.0241	-0.162
3.90	4.25	1	15	13.3%	0.37	0.0226	-0.149	526	10.15	10.60			13.3%	-0.66	0.0240	-0.158
3.55	3.85	7	58	13.2%	0.34	0.0223	-0.145	527	10.80	11.20	1	6	13.2%	-0.68	0.0237	-0.154
3.30	3.70	6	7	13.2%	0.33	0.0221	-0.142	527.5	11.10	11.60			13.2%	-0.69	0.0236	-0.151
3.10	3.50	2	53	13.1%	0.32	0.0218	-0.139	528	11.25	11.90			12.9%	-0.71	0.0234	-0.149
2.83	3.15		6	13.0%	0.30	0.0213	-0.134	529	11.95	12.60			12.8%	-0.73	0.0230	-0.144
2.51	2.83	67	73	12.9%	0.27	0.0207	-0.128	530	12.75	13.35		5	12.9%	-0.75	0.0224	-0.138
2.20	2.54		52	12.8%	0.25	0.0200	-0.121	531	13.50	14.05			12.7%	-0.78	0.0218	-0.133
1.97	2.27	4	17	12.8%	0.23	0.0192	-0.115	532	14.25	14.85			12.7%	-0.80	0.0211	-0.127
1.69	2.03	6	25	12.7%	0.21	0.0184	-0.109	533	15.05	15.65			12.6%	-0.82	0.0203	-0.121
1.47	1.81		17	12.6%	0.19	0.0175	-0.102	534	13.65	18.50			12.2%	-0.84	0.0194	-0.115
1.33	1.61	39	81	12.6%	0.18	0.0166	-0.096	535	14.95	18.75	1	2	11.8%	-0.86	0.0184	-0.108
1.16	1.44	33	91	12.6%	0.16	0.0156	-0.089	536	15.50	20.20		2	12.3%	-0.88	0.0173	-0.101
1.00	1.28	35	45	12.5%	0.14	0.0146	-0.083	537	16.55	20.80			11.9%	-0.90	0.0160	-0.093
0.8600	1.14	21	33	12.5%	0.13	0.0137	-0.077	538	17.20	22.00			11.8%	-0.91	0.0147	-0.085
0.7300	1.01	15	31	12.4%	0.12	0.0127	-0.071	539	18.10	23.00			11.9%	-0.93	0.0133	-0.077
0.6200	0.9000	114	106	12.4%	0.11	0.0118	-0.066	540	19.05	23.90			11.7%	-0.94	0.0119	-0.068
0.5300	0.8000	39	52	12.4%	0.09	0.0109	-0.060	541	20.00	24.80			11.1%	-0.95	0.0105	-0.059
0.4500	0.7100	6	10	12.4%	0.08	0.0100	-0.055	542	21.25	25.50			10.8%	-0.96	0.0091	-0.050
0.3800	0.6300	2	11	12.4%	0.08	0.0092	-0.051	543	22.00	26.85			12.2%	-0.97	0.0077	-0.042
0.3100	0.5600	7	168	12.4%	0.07	0.0084	-0.046	544	23.00	27.50				-0.98	0.0065	-0.034
0.2600	0.5000	8	30	12.4%	0.06	0.0076	-0.042	545	24.00	28.90			13.3%	-0.98	0.0054	-0.027
0.2100	0.4500	4	33	12.4%	0.05	0.0070	-0.038	546	25.00	29.90			13.7%	-0.99	0.0044	-0.021
0.1700	0.4000	4		12.4%	0.05	0.0063	-0.035	547	26.00	30.90			14.1%	-0.99	0.0035	-0.016
0.1400	0.3600	4	5	12.4%	0.04	0.0057	-0.032	548	27.00	31.90			14.5%	-0.99	0.0027	-0.012
0.1100	0.3100	4	12	12.4%	0.04	0.0052	-0.029	549	28.00	32.55				-0.99	0.0021	-0.009
0.0900	0.2800	6	21	12.5%	0.03	0.0047	-0.026	550	29.00	33.90			15.2%	-1.00	0.0016	-0.006
0.0700	0.2500	18	14	12.5%	0.03	0.0042	-0.024	551	30.00	34.90			15.6%	-1.00	0.0012	-0.004
0.0600	0.2300	2	2	12.6%	0.03	0.0038	-0.021	552	31.00	35.90			15.9%	-1.00	0.0009	-0.003
0.0400	0.2000	4	2	12.6%	0.02	0.0034	-0.019	553	32.00	36.90			16.3%	-1.00	0.0006	-0.002
0.0300	0.1800	2	1	12.6%	0.02	0.0031	-0.018	554	33.00	37.90			16.6%	-1.00	0.0004	-0.001
0.0200	0.1700	3	14	12.7%	0.02	0.0028	-0.016	555	34.15	38.45				-1.00	0.0003	-0.001
0.0100	0.1500	2	6	12.7%	0.02	0.0025	-0.014	556	35.00	39.90			17.3%	-1.00	0.0002	-0.001
0	0.1400		12	12.8%	0.01	0.0022	-0.013	557	36.00	40.60				-1.00	0.0002	-0.000
0	0.1300	2	1	13.0%	0.01	0.0020	-0.012	558	37.00	41.90			18.1%	-1.00	0.0001	-0.000
0	0.1200		5	13.1%	0.01	0.0018	-0.011	559	38.00	42.85			18.0%	-1.00	0.0001	-0.000
0	0.1200		173	13.4%	0.01	0.0016	-0.010	560	39.00	43.90			18.7%	-1.00	0.0000	-0.000
0	0				0.00	0.0000	0.000	561	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	562	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	563	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	564	0	0				0.00	0.0000	0.000
0	0.0900		2	14.3%	0.01	0.0010	-0.006	565	44.00	48.90			20.4%	-1.00	0.0000	0.000
0	0.1000		2	15.8%	0.00	0.0006	-0.004	570	49.00	53.90			22.1%	-1.00	0.0000	0.000
0	0.0900			16.9%	0.00	0.0004	-0.003	575	54.00	58.90			23.8%	-1.00	0.0000	0.000
0	0.0900			18.1%	0.00	0.0003	-0.002	580	59.00	63.90			25.4%	-1.00	0.0000	0.000
0	0.0900			19.4%	0.00	0.0002	-0.002	585	64.00	68.90			26.9%	-1.00	0.0000	0.000
0	0.0800			20.4%	0.00	0.0001	-0.001	590	69.00	73.90			28.5%	-1.00	0.0000	0.000

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 06, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

DIA rantai opsi State Street SPDR Dow Jones Industrial Average ETF Trust

Volatility smile — Nov 06, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif