DIA cadena de opciones State Street SPDR Dow Jones Industrial Average ETF Trust

Vencimiento Cboe delayed options data · a fecha de 19:03 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±3.2% (506.87–540.41) · ATM IV 13.6% · P/C interés abierto 1.02

CALLS								Strike	PUTS
Bid	Preguntar	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	Preguntar	Vol	OI	IV	Δ	Γ	Θ
105.20	105.60			35.8%	0.99	0.0006	-0.015	420	0.2200	0.3000	6	1,146	35.5%	-0.01	0.0006	-0.029
100.25	100.65		1	34.7%	0.99	0.0007	-0.017	425	0.2200	0.3300	6	70	34.1%	-0.02	0.0007	-0.030
95.30	95.70		11	33.5%	0.98	0.0008	-0.020	430	0.2500	0.3600	1	68	32.9%	-0.02	0.0008	-0.032
90.35	90.75			32.3%	0.98	0.0009	-0.022	435	0.2800	0.3900		16	31.7%	-0.02	0.0010	-0.035
85.40	85.80			31.0%	0.98	0.0011	-0.025	440	0.3200	0.4200	86	37	30.5%	-0.02	0.0011	-0.037
80.45	80.85	1	1	29.7%	0.98	0.0012	-0.028	445	0.3500	0.4700	74	30	29.3%	-0.02	0.0013	-0.039
75.50	75.90		17	28.3%	0.97	0.0014	-0.032	450	0.3900	0.5100	7	201	28.0%	-0.03	0.0015	-0.042
70.55	71.00		26	27.1%	0.97	0.0017	-0.035	455	0.4400	0.5700		128	26.9%	-0.03	0.0017	-0.045
65.65	66.05	10	11	25.9%	0.97	0.0020	-0.039	460	0.5000	0.6300	2	330	25.7%	-0.04	0.0020	-0.048
60.70	61.15		10	24.8%	0.96	0.0023	-0.043	465	0.5600	0.7100	2	318	24.4%	-0.04	0.0024	-0.052
55.80	56.25		39	23.5%	0.95	0.0028	-0.048	470	0.6500	0.8000	4	3,218	23.3%	-0.05	0.0028	-0.056
50.95	51.40	7	8	22.4%	0.94	0.0033	-0.053	475	0.7600	0.9100	2	326	22.2%	-0.06	0.0034	-0.061
49.95	50.40			22.1%	0.94	0.0034	-0.054	476	0.7800	0.9400		148	22.0%	-0.06	0.0035	-0.062
49.00	49.45			21.9%	0.94	0.0036	-0.056	477	0.8100	0.9700		553	21.8%	-0.06	0.0036	-0.063
48.05	48.45			21.6%	0.94	0.0037	-0.057	478	0.8400	1.00		15	21.5%	-0.06	0.0038	-0.064
47.05	47.50			21.5%	0.94	0.0038	-0.058	479	0.8700	1.02		87	21.3%	-0.07	0.0039	-0.065
46.10	46.55		4	21.2%	0.93	0.0040	-0.059	480	0.9000	1.06	11	608	21.1%	-0.07	0.0041	-0.066
45.15	45.55		28	20.9%	0.93	0.0042	-0.061	481	0.9300	1.09		179	20.8%	-0.07	0.0042	-0.068
44.15	44.60		1	20.8%	0.93	0.0043	-0.062	482	0.9700	1.13	2	86	20.6%	-0.07	0.0044	-0.069
43.20	43.65			20.5%	0.93	0.0045	-0.064	483	1.00	1.16	2	92	20.4%	-0.08	0.0046	-0.070
42.25	42.70		1	20.3%	0.92	0.0047	-0.065	484	1.04	1.20	60	95	20.2%	-0.08	0.0048	-0.072
41.30	41.75		4	20.1%	0.92	0.0049	-0.067	485	1.09	1.25	16	187	20.0%	-0.08	0.0050	-0.073
40.35	40.80			19.8%	0.92	0.0051	-0.068	486	1.14	1.29	13	38	19.8%	-0.09	0.0052	-0.075
39.40	39.85			19.6%	0.91	0.0053	-0.070	487	1.18	1.34	4	171	19.6%	-0.09	0.0054	-0.076
38.45	38.90			19.4%	0.91	0.0055	-0.072	488	1.22	1.39	4	29	19.4%	-0.09	0.0056	-0.078
37.50	37.95			19.2%	0.91	0.0057	-0.073	489	1.28	1.45	4	161	19.2%	-0.10	0.0058	-0.079
36.55	37.00	3	12	19.1%	0.90	0.0060	-0.075	490	1.34	1.49	35	913	19.0%	-0.10	0.0061	-0.081
35.60	36.05			18.9%	0.90	0.0062	-0.077	491	1.39	1.57	17	35	18.8%	-0.11	0.0064	-0.083
34.70	35.10			18.7%	0.89	0.0065	-0.079	492	1.45	1.63	4	58	18.6%	-0.11	0.0066	-0.085
33.75	34.15		1	18.4%	0.89	0.0068	-0.081	493	1.52	1.69	8	71	18.4%	-0.12	0.0069	-0.086
32.80	33.25			18.3%	0.88	0.0070	-0.083	494	1.59	1.77	18	37	18.2%	-0.12	0.0072	-0.088
31.90	32.30		23	18.1%	0.88	0.0074	-0.085	495	1.67	1.83	186	951	18.0%	-0.13	0.0075	-0.090
31.00	31.40		2	18.0%	0.87	0.0077	-0.087	496	1.74	1.93	6	37	17.9%	-0.13	0.0078	-0.092
30.05	30.50		1	17.7%	0.87	0.0080	-0.089	497	1.83	2.00	5	51	17.7%	-0.14	0.0081	-0.094
29.15	29.60		12	17.5%	0.86	0.0083	-0.091	498	1.92	2.09	8	75	17.5%	-0.14	0.0085	-0.096
28.25	28.65		10	17.4%	0.85	0.0087	-0.093	499	2.02	2.19	7	17	17.3%	-0.15	0.0088	-0.099
27.35	27.75	1	159	17.1%	0.85	0.0091	-0.096	500	2.12	2.29	184	2,728	17.1%	-0.16	0.0092	-0.101
26.45	26.90			17.0%	0.84	0.0094	-0.098	501	2.23	2.40	17	17	17.0%	-0.17	0.0096	-0.103
25.60	26.00		25	16.9%	0.83	0.0098	-0.100	502	2.35	2.52	9	94	16.8%	-0.17	0.0100	-0.105
24.70	25.10		19	16.6%	0.82	0.0102	-0.103	503	2.47	2.67	9	30	16.7%	-0.18	0.0104	-0.107
23.85	24.25		11	16.5%	0.81	0.0106	-0.105	504	2.60	2.78	7	44	16.5%	-0.19	0.0108	-0.109
23.00	23.40		73	16.4%	0.81	0.0111	-0.107	505	2.74	2.94	63	513	16.3%	-0.20	0.0112	-0.112
22.15	22.55		4	16.2%	0.80	0.0115	-0.109	506	2.89	3.10	12	873	16.2%	-0.21	0.0117	-0.114
21.30	21.70		6	16.0%	0.79	0.0119	-0.112	507	3.05	3.25	9	88	16.0%	-0.22	0.0121	-0.116
20.45	20.85		26	15.9%	0.78	0.0124	-0.114	508	3.20	3.45	5	28	15.9%	-0.23	0.0126	-0.118
19.65	20.00	1	24	15.7%	0.76	0.0128	-0.116	509	3.35	3.60	16	82	15.7%	-0.24	0.0130	-0.120
18.80	19.20	15	321	15.6%	0.75	0.0133	-0.118	510	3.60	3.80	65	397	15.6%	-0.25	0.0135	-0.122
18.00	18.40	1	287	15.4%	0.74	0.0138	-0.120	511	3.75	4.00	2	114	15.4%	-0.26	0.0140	-0.124
17.25	17.60	2	52	15.3%	0.73	0.0142	-0.122	512	3.95	4.20	4	86	15.3%	-0.28	0.0145	-0.126
16.45	16.80	5	45	15.1%	0.72	0.0147	-0.124	513	4.20	4.45	5	85	15.1%	-0.29	0.0150	-0.128
15.70	16.05	2	30	15.0%	0.70	0.0152	-0.126	514	4.45	4.65	10	676	15.0%	-0.30	0.0154	-0.129
14.95	15.20	36	238	14.7%	0.69	0.0157	-0.127	515	4.65	4.90	594	813	14.8%	-0.32	0.0159	-0.131
14.20	14.50	6	68	14.6%	0.67	0.0161	-0.129	516	4.95	5.15	5	45	14.7%	-0.33	0.0164	-0.132
13.45	13.80	1	31	14.4%	0.66	0.0166	-0.130	517	5.20	5.45	2	39	14.5%	-0.35	0.0169	-0.133
12.75	13.05	21	92	14.3%	0.64	0.0170	-0.131	518	5.50	5.75		76	14.4%	-0.37	0.0173	-0.135
12.05	12.35	53	76	14.2%	0.63	0.0174	-0.132	519	5.80	6.05	11	99	14.2%	-0.38	0.0178	-0.135
11.40	11.70	126	1,112	14.1%	0.61	0.0178	-0.133	520	6.15	6.40	119	415	14.1%	-0.40	0.0182	-0.136
10.70	11.00	16	151	13.9%	0.59	0.0182	-0.133	521	6.50	6.70	2	140	14.0%	-0.42	0.0186	-0.137
10.10	10.35	30	53	13.8%	0.57	0.0185	-0.133	522	6.85	7.10	29	104	13.9%	-0.44	0.0190	-0.137
9.45	9.75	81	59	13.7%	0.56	0.0188	-0.133	523	7.25	7.50	11	62	13.7%	-0.46	0.0194	-0.137
8.85	9.15	56	123	13.5%	0.54	0.0191	-0.133	524	7.65	7.90	32	163	13.6%	-0.47	0.0197	-0.137
8.30	8.55	433	351	13.5%	0.52	0.0193	-0.132	525	8.10	8.35	27	270	13.5%	-0.49	0.0200	-0.137
7.75	8.00	11	125	13.4%	0.50	0.0195	-0.132	526	8.55	8.80	1	37	13.4%	-0.51	0.0202	-0.136
7.20	7.50	3	105	13.3%	0.48	0.0196	-0.130	527	9.05	9.30		79	13.3%	-0.54	0.0204	-0.135
6.70	7.00	10	67	13.2%	0.46	0.0197	-0.129	528	9.55	9.80		22	13.3%	-0.56	0.0206	-0.134
6.20	6.50	20	543	13.1%	0.44	0.0197	-0.127	529	10.05	10.35		22	13.2%	-0.58	0.0207	-0.133
5.75	6.05	86	567	13.0%	0.42	0.0196	-0.126	530	10.60	10.90	3	78	13.1%	-0.60	0.0207	-0.132
5.35	5.60	5	40	12.9%	0.40	0.0195	-0.123	531	11.20	11.45		34	13.0%	-0.62	0.0207	-0.130
4.95	5.20	53	51	12.9%	0.38	0.0193	-0.121	532	11.80	12.10		31	13.0%	-0.64	0.0206	-0.128
4.55	4.80	1	57	12.8%	0.36	0.0191	-0.118	533	12.40	12.75		31	12.9%	-0.66	0.0205	-0.126
4.20	4.45	12	480	12.8%	0.34	0.0188	-0.115	534	13.05	13.40		28	12.9%	-0.68	0.0203	-0.123
3.85	4.10	84	1,088	12.8%	0.32	0.0184	-0.112	535	13.70	14.10		120	12.8%	-0.70	0.0201	-0.121
3.55	3.75	7	33	12.7%	0.30	0.0180	-0.109	536	14.40	14.80	10	12	12.8%	-0.72	0.0198	-0.118
3.25	3.45	3	73	12.6%	0.29	0.0176	-0.106	537	15.15	15.50		1	12.7%	-0.74	0.0195	-0.115
2.98	3.15	11	125	12.6%	0.27	0.0171	-0.102	538	15.85	16.20		121	12.7%	-0.76	0.0191	-0.112
2.71	2.89	1	69	12.6%	0.25	0.0166	-0.099	539	16.65	17.05		16	12.6%	-0.78	0.0188	-0.109
2.54	2.64	74	3,844	12.6%	0.24	0.0160	-0.095	540	17.40	17.80		52	12.5%	-0.80	0.0184	-0.106
2.21	2.42		54	12.5%	0.22	0.0155	-0.091	541	18.20	18.65		5	12.6%	-0.82	0.0179	-0.102
2.05	2.21		54	12.5%	0.21	0.0149	-0.087	542	19.05	19.45		25	12.6%	-0.84	0.0175	-0.100
1.87	2.02		34	12.5%	0.19	0.0142	-0.083	543	19.90	20.30			12.6%	-0.85	0.0171	-0.098
1.68	1.84		88	12.5%	0.18	0.0136	-0.079	544	20.75	21.15			12.5%	-0.87	0.0167	-0.095
1.48	1.68	29	2,602	12.5%	0.16	0.0130	-0.075	545	21.60	22.05		1	12.4%	-0.89	0.0160	-0.091
1.35	1.53		20	12.4%	0.15	0.0123	-0.071	546	22.50	22.95			12.5%	-0.90	0.0152	-0.088
1.24	1.39		159	12.5%	0.14	0.0117	-0.068	547	23.40	23.85			12.5%	-0.92	0.0154	-0.087
1.12	1.23		47	12.4%	0.13	0.0111	-0.064	548	24.35	24.80			12.5%	-0.93	0.0155	-0.086
1.01	1.15		58	12.5%	0.12	0.0104	-0.061	549	25.30	25.70			12.5%	-0.94	0.0148	-0.079
0.9300	0.9900	60	1,883	12.4%	0.11	0.0098	-0.057	550	26.25	26.65			12.5%	-0.96	0.0134	-0.072
0.8200	0.9500		2	12.5%	0.10	0.0092	-0.054	551	27.20	27.65			12.2%	-0.97	0.0114	-0.072
0.7500	0.8600		2	12.6%	0.09	0.0087	-0.051	552	28.15	28.60				-0.98	0.0095	-0.071
0.6600	0.7900		2	12.6%	0.09	0.0081	-0.047	553	29.15	29.60				-0.98	0.0079	-0.067
0.5700	0.7200	54	4	12.5%	0.08	0.0076	-0.044	554	30.15	30.60				-0.99	0.0059	-0.062
0.5300	0.6500	45	207	12.6%	0.07	0.0071	-0.042	555	31.15	31.60				-0.99	0.0037	-0.062
0.4700	0.6000		1	12.7%	0.07	0.0066	-0.039	556	32.15	32.60				-1.00	0.0019	-0.062
0.4300	0.5400		25	12.7%	0.06	0.0062	-0.037	557	33.15	33.60				-1.00	0.0006	-0.062
0.3800	0.5000		7	12.8%	0.06	0.0058	-0.034	558	34.15	34.60				-1.00	0.0000	-0.062
0.3400	0.4600	9	3	12.8%	0.05	0.0054	-0.032	559	35.15	35.60				-1.00	0.0000	-0.062
0.3100	0.4200	2	474	12.8%	0.05	0.0050	-0.030	560	36.15	36.60				-1.00	0.0000	-0.062
0.2800	0.3800		1	12.9%	0.04	0.0046	-0.028	561	37.15	37.60				-1.00	0.0000	-0.062
0.2500	0.3500		2	12.9%	0.04	0.0043	-0.026	562	38.15	38.55				-1.00	0.0000	-0.062
0.2200	0.3200		3	13.0%	0.04	0.0040	-0.024	563	39.15	39.55				-1.00	0.0000	-0.062
0.2000	0.2900	8	2	13.1%	0.03	0.0037	-0.023	564	40.15	40.55				-1.00	0.0000	-0.062
0.1900	0.2700	8	153	13.1%	0.03	0.0034	-0.021	565	41.15	41.55				-1.00	0.0000	-0.062
0.1100	0.1900	18	1,100	13.5%	0.02	0.0024	-0.015	570	46.15	46.55				-1.00	0.0000	-0.062
0.0500	0.1300		12	13.7%	0.01	0.0016	-0.011	575	51.15	51.55				-1.00	0.0000	-0.062
0.0300	0.1000		17	14.2%	0.01	0.0012	-0.008	580	56.20	56.55				-1.00	0.0000	-0.062
0.0100	0.0800	12	11	14.7%	0.01	0.0008	-0.006	585	61.20	61.55				-1.00	0.0000	-0.062
0	0.0700		10	15.3%	0.01	0.0006	-0.005	590	66.20	66.55				-1.00	0.0000	-0.062
0	0.0700		6	16.3%	0.00	0.0005	-0.004	595	71.20	71.55				-1.00	0.0000	-0.062
0	0.0600		1,003	17.0%	0.00	0.0004	-0.004	600	76.20	76.55				-1.00	0.0000	-0.062
0	0.0600		70	17.9%	0.00	0.0003	-0.003	605	81.20	81.55				-1.00	0.0000	-0.062
0	0.0600			18.9%	0.00	0.0002	-0.003	610	86.20	86.55				-1.00	0.0000	-0.062
0	0.0500			19.4%	0.00	0.0002	-0.002	615	91.20	91.55				-1.00	0.0000	-0.062
0	0.0500		1	20.3%	0.00	0.0002	-0.002	620	96.20	96.55				-1.00	0.0000	-0.062

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

DIA cadena de opciones State Street SPDR Dow Jones Industrial Average ETF Trust

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo