DIA chaîne d'options State Street SPDR Dow Jones Industrial Average ETF Trust

Échéance Cboe delayed options data · au 09:35 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±3.2% (502.62–535.58) · ATM IV 14.2% · P/C open interest 2.01

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
164.65	165.15		15	52.1%	0.99	0.0002	-0.019	355	0	0.2000	4	1	53.7%	-0.01	0.0002	-0.019
159.65	160.20			52.4%	0.99	0.0002	-0.020	360	0.0100	0.2100			52.5%	-0.01	0.0002	-0.020
154.70	155.25			50.9%	0.99	0.0002	-0.021	365	0.0100	0.2200			50.9%	-0.01	0.0002	-0.021
149.70	150.25			49.5%	0.99	0.0002	-0.022	370	0.0200	0.2300			49.6%	-0.01	0.0002	-0.022
144.75	145.30			49.1%	0.99	0.0003	-0.023	375	0.0400	0.2500			48.7%	-0.01	0.0003	-0.023
139.75	140.30			46.6%	0.99	0.0003	-0.024	380	0.0500	0.2600		1	47.3%	-0.01	0.0003	-0.024
134.80	135.35			46.0%	0.99	0.0003	-0.025	385	0.0600	0.2800			46.0%	-0.01	0.0003	-0.025
129.85	130.40			45.2%	0.99	0.0004	-0.027	390	0.0800	0.2900			44.7%	-0.01	0.0004	-0.027
124.85	125.40			42.9%	0.99	0.0004	-0.028	395	0.1000	0.3100	12	27	43.5%	-0.01	0.0004	-0.028
119.90	120.40			41.4%	0.99	0.0005	-0.030	400	0.1100	0.3300	12	93	42.2%	-0.01	0.0005	-0.030
114.95	115.50			41.0%	0.99	0.0005	-0.031	405	0.1400	0.3000	126	750	40.4%	-0.01	0.0005	-0.032
109.95	110.55			39.9%	0.99	0.0006	-0.033	410	0.1600	0.3800	36	56	39.7%	-0.01	0.0006	-0.033
105.00	105.60			38.3%	0.98	0.0007	-0.035	415	0.1800	0.4100			38.4%	-0.01	0.0007	-0.035
100.05	100.65			37.1%	0.98	0.0008	-0.037	420	0.2000	0.4400		6	37.1%	-0.02	0.0008	-0.037
95.10	95.70			35.8%	0.98	0.0009	-0.039	425	0.2300	0.4800			35.9%	-0.02	0.0009	-0.040
90.15	90.75			34.5%	0.98	0.0010	-0.042	430	0.2600	0.5100		4	34.5%	-0.02	0.0010	-0.042
85.20	85.80			33.1%	0.98	0.0011	-0.044	435	0.3100	0.5500		12	33.3%	-0.02	0.0012	-0.044
80.25	80.85			31.7%	0.97	0.0013	-0.047	440	0.3400	0.5900	4	14	31.9%	-0.03	0.0013	-0.047
75.35	75.95			30.8%	0.97	0.0015	-0.050	445	0.3700	0.6500	4	34	30.5%	-0.03	0.0015	-0.050
70.40	71.00			29.2%	0.97	0.0018	-0.053	450	0.4400	0.7000	77	256	29.3%	-0.03	0.0018	-0.053
65.45	66.10			27.9%	0.96	0.0020	-0.057	455	0.4800	0.7700	13	33	27.9%	-0.04	0.0021	-0.057
60.55	61.15		1	26.4%	0.96	0.0024	-0.061	460	0.5400	0.8500	1	40	26.6%	-0.04	0.0024	-0.061
55.65	56.30		7	25.3%	0.95	0.0028	-0.065	465	0.6400	0.9300	42	709	25.2%	-0.05	0.0029	-0.066
50.75	51.40			23.8%	0.94	0.0034	-0.070	470	0.7500	1.04	4	48	24.0%	-0.06	0.0034	-0.071
45.90	46.55			22.5%	0.93	0.0041	-0.076	475	0.8900	1.17	8	149	22.7%	-0.07	0.0042	-0.077
41.05	41.75		3	21.3%	0.92	0.0050	-0.084	480	1.06	1.35	3	70	21.5%	-0.09	0.0050	-0.085
36.35	37.00		1	20.3%	0.90	0.0061	-0.092	485	1.27	1.63	20	132	20.4%	-0.10	0.0062	-0.093
31.65	32.35		1	19.2%	0.87	0.0074	-0.102	490	1.60	1.96	31	93	19.3%	-0.13	0.0076	-0.103
27.10	27.80		1	18.2%	0.84	0.0091	-0.112	495	2.07	2.41	25	160	18.3%	-0.16	0.0093	-0.114
26.20	26.90			18.0%	0.84	0.0095	-0.115	496	2.14	2.51	26	153	18.1%	-0.17	0.0096	-0.117
25.35	26.00			17.8%	0.83	0.0098	-0.117	497	2.25	2.63	5	108	17.9%	-0.17	0.0100	-0.119
24.45	25.15		5	17.6%	0.82	0.0103	-0.119	498	2.42	2.75	1	23	17.8%	-0.18	0.0105	-0.121
23.60	24.30			17.5%	0.81	0.0107	-0.121	499	2.55	2.88	5	111	17.6%	-0.19	0.0109	-0.124
22.70	23.40		29	17.2%	0.80	0.0111	-0.123	500	2.69	3.05	66	127	17.4%	-0.20	0.0113	-0.126
21.85	22.55		9	17.1%	0.79	0.0115	-0.126	501	2.78	3.20	2	24	17.2%	-0.21	0.0118	-0.128
21.05	21.70			16.9%	0.78	0.0120	-0.128	502	2.95	3.35	6	13	17.1%	-0.22	0.0122	-0.131
20.65	21.30			16.9%	0.78	0.0122	-0.129	502.5	3.00	3.45		17	17.0%	-0.23	0.0125	-0.132
20.25	20.90		1	16.8%	0.77	0.0124	-0.130	503	3.10	3.50	8	7	16.9%	-0.23	0.0127	-0.133
19.40	20.05			16.6%	0.76	0.0129	-0.132	504	3.25	3.70	5	17	16.7%	-0.24	0.0132	-0.135
18.60	19.20		30	16.4%	0.75	0.0133	-0.134	505	3.45	3.80	19	46	16.4%	-0.25	0.0137	-0.137
17.80	18.45		115	16.3%	0.74	0.0138	-0.136	506	3.65	4.05	7	17	16.3%	-0.27	0.0142	-0.140
17.00	17.55		154	16.1%	0.73	0.0143	-0.138	507	3.85	4.25	18	18	16.1%	-0.28	0.0147	-0.141
16.65	17.15	12	1	16.0%	0.72	0.0145	-0.139	507.5	3.95	4.30		2	16.0%	-0.29	0.0149	-0.142
16.30	16.75	1	98	15.9%	0.71	0.0148	-0.140	508	4.05	4.50	6	12	16.0%	-0.29	0.0152	-0.143
15.45	16.05		12	15.8%	0.70	0.0152	-0.141	509	4.30	4.70	13	12	15.8%	-0.31	0.0157	-0.145
14.65	15.30		24	15.6%	0.69	0.0157	-0.143	510	4.50	5.00	20	258	15.7%	-0.32	0.0162	-0.147
13.95	14.45	1	17	15.4%	0.67	0.0162	-0.144	511	4.75	5.20	4	17	15.4%	-0.34	0.0167	-0.148
13.30	13.75	1	7	15.3%	0.66	0.0167	-0.145	512	5.05	5.50	10	6	15.3%	-0.35	0.0172	-0.150
12.95	13.35		13	15.2%	0.65	0.0169	-0.145	512.5	5.15	5.65		2	15.2%	-0.36	0.0174	-0.150
12.60	13.00	1	26	15.1%	0.64	0.0171	-0.146	513	5.30	5.80		14	15.2%	-0.37	0.0177	-0.151
11.75	12.30		32	14.8%	0.62	0.0175	-0.146	514	5.60	6.10		2	15.0%	-0.39	0.0182	-0.152
11.20	11.60	3	59	14.8%	0.61	0.0180	-0.147	515	5.95	6.40	9	19	14.8%	-0.40	0.0186	-0.152
10.50	10.95		18	14.6%	0.59	0.0184	-0.147	516	6.25	6.75	4	498	14.7%	-0.42	0.0191	-0.153
9.85	10.30		20	14.5%	0.57	0.0187	-0.147	517	6.65	7.10	4	14	14.5%	-0.44	0.0195	-0.153
9.55	9.95		4	14.4%	0.56	0.0189	-0.147	517.5	6.80	7.30		4	14.4%	-0.45	0.0197	-0.153
9.25	9.65	24	36	14.3%	0.55	0.0190	-0.147	518	7.00	7.50	1	5	14.4%	-0.46	0.0199	-0.153
8.60	9.05	1	12	14.1%	0.53	0.0193	-0.146	519	7.40	7.90	7	23	14.2%	-0.48	0.0202	-0.152
8.00	8.45	26	203	14.0%	0.52	0.0196	-0.145	520	7.85	8.30	3	6	14.1%	-0.50	0.0206	-0.152
7.45	7.90	5	49	13.9%	0.50	0.0198	-0.144	521	8.30	8.75		44	14.0%	-0.52	0.0208	-0.151
6.90	7.35	13	31	13.7%	0.48	0.0200	-0.142	522	8.75	9.25	10	2	13.8%	-0.54	0.0211	-0.150
6.65	7.10	1	2	13.7%	0.47	0.0200	-0.141	522.5	9.00	9.50		18	13.8%	-0.55	0.0212	-0.149
6.40	6.85	16	15	13.7%	0.46	0.0201	-0.140	523	9.25	9.75	2	9	13.7%	-0.56	0.0212	-0.148
5.85	6.35	2	9	13.5%	0.44	0.0201	-0.138	524	9.80	10.25	3	4	13.6%	-0.58	0.0214	-0.146
5.45	5.90	236	74	13.5%	0.41	0.0201	-0.135	525	10.30	10.80		2	13.5%	-0.61	0.0214	-0.144
5.00	5.45	2	12	13.3%	0.39	0.0200	-0.132	526	10.90	11.40		1	13.4%	-0.63	0.0214	-0.141
4.55	5.00	211	5	13.2%	0.37	0.0198	-0.129	527	11.50	12.00	1	3	13.3%	-0.65	0.0213	-0.139
4.20	4.60	2	4	13.1%	0.35	0.0196	-0.126	528	12.10	12.60	36	2	13.2%	-0.67	0.0212	-0.136
3.80	4.25		3	13.1%	0.33	0.0193	-0.122	529	12.75	13.30	12	1	13.1%	-0.70	0.0210	-0.133
3.45	3.90	12	36	13.0%	0.31	0.0189	-0.118	530	13.30	13.95	1	2	12.8%	-0.72	0.0207	-0.129
3.10	3.55		8	12.9%	0.29	0.0185	-0.114	531	14.00	14.70			12.8%	-0.74	0.0204	-0.126
2.85	3.25	1	8	12.8%	0.27	0.0180	-0.110	532	14.70	15.40	5		12.7%	-0.76	0.0200	-0.122
2.56	2.94	1	120	12.7%	0.26	0.0175	-0.105	533	15.50	16.15			12.7%	-0.78	0.0196	-0.118
2.36	2.68	40	13	12.8%	0.24	0.0169	-0.101	534	16.25	16.95			12.6%	-0.80	0.0190	-0.114
2.12	2.30	7	116	12.5%	0.22	0.0163	-0.096	535	17.00	17.75			12.4%	-0.82	0.0185	-0.110
1.89	2.21	3	12	12.6%	0.20	0.0156	-0.091	536	15.75	20.50			12.2%	-0.84	0.0179	-0.105
1.61	2.00	1	28	12.5%	0.19	0.0150	-0.087	537	16.60	21.50			12.3%	-0.86	0.0171	-0.101
1.49	1.82	6	12	12.5%	0.17	0.0142	-0.082	538	17.50	22.15		10	11.9%	-0.88	0.0163	-0.096
1.40	1.65	30	17	12.6%	0.16	0.0135	-0.077	539	18.50	23.35			12.8%	-0.89	0.0154	-0.090
1.10	1.49		82	12.4%	0.15	0.0128	-0.073	540	19.25	23.85			11.3%	-0.91	0.0144	-0.084
0.9700	1.35		5	12.3%	0.13	0.0121	-0.068	541	20.15	24.95			11.7%	-0.92	0.0134	-0.078
0.8800	1.22		8	12.4%	0.12	0.0114	-0.064	542	21.10	25.90			11.7%	-0.93	0.0121	-0.070
0.7200	1.11	1	7	12.3%	0.11	0.0107	-0.060	543	22.30	26.55			11.3%	-0.94	0.0109	-0.063
0.6900	1.00	8	12	12.4%	0.10	0.0100	-0.056	544	23.00	27.75			10.7%	-0.95	0.0098	-0.056
0.6000	0.9100		46	12.4%	0.09	0.0093	-0.052	545	24.00	28.90			12.3%	-0.96	0.0084	-0.047
0.5000	0.8300		4	12.4%	0.08	0.0087	-0.048	546	25.00	29.90			12.6%	-0.97	0.0072	-0.039
0.4000	0.7500		22	12.3%	0.08	0.0080	-0.045	547	26.00	30.90			13.0%	-0.98	0.0061	-0.032
0.3700	0.6800		1	12.4%	0.07	0.0075	-0.042	548	27.00	31.90			13.3%	-0.98	0.0050	-0.025
0.3200	0.6200		2	12.4%	0.06	0.0069	-0.038	549	28.00	32.55				-0.99	0.0041	-0.020
0.2800	0.5600	5	341	12.4%	0.06	0.0064	-0.035	550	29.20	33.45				-0.99	0.0033	-0.015
0.2400	0.5100		2	12.5%	0.05	0.0059	-0.033	551	30.00	34.85			14.0%	-0.99	0.0025	-0.011
0.1600	0.4600		1	12.3%	0.05	0.0054	-0.030	552	31.00	35.90			14.6%	-0.99	0.0020	-0.008
0.1400	0.4200			12.4%	0.04	0.0050	-0.028	553	32.00	36.90			14.9%	-1.00	0.0015	-0.005
0.1400	0.3800		2	12.5%	0.04	0.0046	-0.026	554	33.00	37.90			15.3%	-1.00	0.0011	-0.004
0.1200	0.3400	2	4	12.5%	0.03	0.0042	-0.024	555	34.00	38.90			15.6%	-1.00	0.0008	-0.002
0.1000	0.3100		24	12.6%	0.03	0.0038	-0.022	556	35.00	39.85			15.6%	-1.00	0.0006	-0.001
0.0600	0.2800			12.5%	0.03	0.0035	-0.020	557	36.00	40.90			16.2%	-1.00	0.0004	-0.001
0.0400	0.2600		1	12.5%	0.03	0.0032	-0.018	558	37.00	41.90			16.6%	-1.00	0.0003	-0.001
0.0300	0.2400			12.6%	0.02	0.0029	-0.017	559	38.00	42.90			16.9%	-1.00	0.0001	-0.000
0.0300	0.2200		30	12.7%	0.02	0.0027	-0.015	560	39.00	43.55				-1.00	0.0001	-0.000
0	0.1500	1	1	13.1%	0.01	0.0017	-0.010	565	44.00	48.80			17.8%	-1.00	0.0000	0.000
0	0.1200	4	20	13.8%	0.01	0.0011	-0.007	570	49.00	53.60				-1.00	0.0000	0.000
0	0.1100		22	14.8%	0.01	0.0007	-0.005	575	54.00	58.90			21.7%	-1.00	0.0000	0.000
0	0.1000			15.8%	0.00	0.0005	-0.003	580	59.00	63.90			23.1%	-1.00	0.0000	0.000
0	0.1000			16.9%	0.00	0.0003	-0.003	585	64.00	68.90			24.5%	-1.00	0.0000	0.000
0	0.1000			18.0%	0.00	0.0002	-0.002	590	69.00	73.90			25.9%	-1.00	0.0000	0.000

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Nov 13, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

DIA chaîne d'options State Street SPDR Dow Jones Industrial Average ETF Trust

Smile de volatilité — Nov 13, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive