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

Ngày đáo hạn Cboe delayed options data · tính đến 09:34 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 ±6.2% (497.50–563.75) · ATM IV 13.5% · P/C open interest 4.68

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
206.25	210.10		1		0.99	0.0002	0.000	325	0.2300	0.4700		23	38.4%	-0.01	0.0002	-0.011
201.35	205.20		1		0.99	0.0002	0.000	330	0.2600	0.5000		11	37.7%	-0.01	0.0002	-0.012
196.45	200.25		1	25.7%	0.99	0.0002	0.000	335	0.2900	0.5400		30	37.1%	-0.01	0.0002	-0.013
191.55	195.40			29.6%	0.99	0.0003	0.000	340	0.3200	0.5700		329	36.4%	-0.01	0.0003	-0.013
186.65	190.55		1	30.7%	0.99	0.0003	0.000	345	0.3500	0.6100		3	35.7%	-0.01	0.0003	-0.014
181.75	185.70		6	31.1%	0.99	0.0003	0.000	350	0.3900	0.6500		3	35.1%	-0.01	0.0003	-0.015
176.85	180.65		11	29.3%	0.99	0.0003	0.000	355	0.4300	0.6900		1	34.4%	-0.01	0.0004	-0.015
171.90	175.80			29.1%	0.98	0.0004	0.000	360	0.4700	0.7300		1	33.7%	-0.02	0.0004	-0.016
167.05	170.90		4	29.1%	0.98	0.0004	0.000	365	0.5100	0.7200		99	32.8%	-0.02	0.0004	-0.017
162.10	166.25		3	29.9%	0.98	0.0004	0.000	370	0.5600	0.8400		160	32.4%	-0.02	0.0005	-0.018
157.25	161.15			28.5%	0.98	0.0005	0.000	375	0.6100	0.8900		3	31.7%	-0.02	0.0005	-0.019
152.40	156.30			28.4%	0.98	0.0005	0.000	380	0.6700	0.9600		45	31.1%	-0.02	0.0006	-0.020
147.55	151.40		1	28.0%	0.98	0.0006	0.000	385	0.7300	1.02		11	30.5%	-0.02	0.0006	-0.021
142.60	146.65		14	27.7%	0.97	0.0007	0.000	390	0.7900	1.09		338	29.8%	-0.03	0.0007	-0.022
137.80	141.65		1	27.0%	0.97	0.0007	0.000	395	0.8600	1.17		186	29.2%	-0.03	0.0007	-0.023
132.90	136.85		15	26.6%	0.97	0.0008	0.000	400	0.9300	1.26		92	28.5%	-0.03	0.0008	-0.024
127.95	131.95			25.7%	0.97	0.0009	0.000	405	1.01	1.35		99	27.9%	-0.03	0.0009	-0.025
123.15	127.20		3	25.6%	0.96	0.0010	0.000	410	1.10	1.44		138	27.2%	-0.04	0.0010	-0.027
118.35	122.25		1	24.9%	0.96	0.0010	0.000	415	1.19	1.55		218	26.6%	-0.04	0.0011	-0.028
113.50	117.35			24.1%	0.96	0.0012	0.000	420	1.29	1.66		36	25.9%	-0.04	0.0012	-0.029
108.70	112.55			23.7%	0.95	0.0013	0.000	425	1.40	1.78		71	25.3%	-0.05	0.0013	-0.031
103.85	107.70		12	23.1%	0.95	0.0014	0.000	430	1.52	1.91		15	24.6%	-0.05	0.0014	-0.032
100.00	103.85			22.6%	0.95	0.0015	-0.001	434	1.62	2.02		486	24.1%	-0.06	0.0016	-0.033
98.95	102.90		5	22.4%	0.94	0.0016	-0.002	435	1.65	2.05		351	24.0%	-0.06	0.0016	-0.034
98.10	101.95			22.5%	0.94	0.0016	-0.003	436	1.68	2.08	1	496	23.8%	-0.06	0.0016	-0.034
97.10	100.95			22.2%	0.94	0.0016	-0.003	437	1.70	2.11	2	283	23.7%	-0.06	0.0016	-0.034
96.15	100.00		1	22.1%	0.94	0.0016	-0.004	438	1.73	2.14	1	453	23.6%	-0.06	0.0017	-0.035
95.20	99.05			22.1%	0.94	0.0017	-0.004	439	1.76	2.17		370	23.4%	-0.06	0.0017	-0.035
94.25	98.10		2	22.0%	0.94	0.0017	-0.005	440	1.79	2.20		480	23.3%	-0.06	0.0018	-0.035
93.20	97.15		1	21.7%	0.94	0.0018	-0.006	441	1.82	2.23		364	23.2%	-0.06	0.0018	-0.035
92.30	96.20			21.7%	0.94	0.0018	-0.006	442	1.85	2.26		482	23.0%	-0.07	0.0018	-0.036
91.35	95.25			21.6%	0.94	0.0018	-0.007	443	1.89	2.30		415	22.9%	-0.07	0.0019	-0.036
90.40	94.30		1	21.5%	0.93	0.0019	-0.007	444	1.92	2.33		738	22.8%	-0.07	0.0019	-0.036
89.45	93.35			21.4%	0.93	0.0019	-0.008	445	1.95	2.37		1,034	22.7%	-0.07	0.0019	-0.037
88.50	92.40			21.3%	0.93	0.0019	-0.009	446	1.99	2.40		946	22.5%	-0.07	0.0020	-0.037
87.50	91.65			21.4%	0.93	0.0020	-0.009	447	2.02	2.44		674	22.4%	-0.07	0.0020	-0.037
86.55	90.70			21.3%	0.93	0.0020	-0.010	448	2.05	2.47		238	22.3%	-0.07	0.0021	-0.038
85.65	89.55			21.0%	0.93	0.0020	-0.011	449	2.09	2.51		328	22.1%	-0.07	0.0021	-0.038
84.70	88.60		4	20.9%	0.93	0.0021	-0.011	450	2.13	2.55	5	513	22.0%	-0.08	0.0021	-0.038
83.75	87.65		1	20.8%	0.92	0.0021	-0.012	451	2.17	2.59		372	21.9%	-0.08	0.0022	-0.039
82.80	86.70			20.7%	0.92	0.0022	-0.013	452	2.20	2.63		623	21.8%	-0.08	0.0022	-0.039
81.85	85.75			20.5%	0.92	0.0022	-0.013	453	2.24	2.67		149	21.6%	-0.08	0.0023	-0.040
80.90	84.85			20.5%	0.92	0.0023	-0.014	454	2.28	2.71		282	21.5%	-0.08	0.0023	-0.040
79.95	83.85		4	20.3%	0.92	0.0023	-0.015	455	2.33	2.76		1,107	21.4%	-0.08	0.0024	-0.040
79.00	82.90			20.2%	0.92	0.0024	-0.015	456	2.37	2.80		352	21.2%	-0.09	0.0024	-0.041
78.05	81.95			20.1%	0.92	0.0024	-0.016	457	2.41	2.85	2	380	21.1%	-0.09	0.0025	-0.041
77.10	81.00			19.9%	0.91	0.0025	-0.017	458	2.46	2.89	2	269	21.0%	-0.09	0.0025	-0.041
76.20	80.10			19.9%	0.91	0.0025	-0.017	459	2.50	2.94		190	20.9%	-0.09	0.0026	-0.042
75.25	79.15		18	19.8%	0.91	0.0026	-0.018	460	2.55	2.99		698	20.7%	-0.09	0.0026	-0.042
74.30	78.45			19.9%	0.91	0.0026	-0.019	461	2.60	3.05		477	20.6%	-0.09	0.0027	-0.042
73.35	77.25			19.5%	0.91	0.0027	-0.019	462	2.65	3.10		256	20.5%	-0.10	0.0027	-0.043
72.45	76.35		2	19.5%	0.90	0.0027	-0.020	463	2.70	3.15		573	20.4%	-0.10	0.0028	-0.043
71.50	75.40			19.3%	0.90	0.0028	-0.021	464	2.75	3.20		218	20.2%	-0.10	0.0028	-0.044
70.55	74.50		5	19.2%	0.90	0.0029	-0.021	465	2.80	3.15		504	20.0%	-0.10	0.0029	-0.044
69.60	73.75			19.3%	0.90	0.0029	-0.022	466	2.86	3.35		406	20.0%	-0.10	0.0030	-0.044
68.60	72.60			18.9%	0.90	0.0030	-0.023	467	2.91	3.40		528	19.9%	-0.11	0.0030	-0.045
67.75	71.65			18.9%	0.89	0.0030	-0.023	468	2.97	3.45		248	19.8%	-0.11	0.0031	-0.045
66.80	70.75		1	18.8%	0.89	0.0031	-0.024	469	3.00	3.50		299	19.6%	-0.11	0.0032	-0.045
65.90	69.85		52	18.7%	0.89	0.0032	-0.025	470	3.05	3.55		607	19.5%	-0.11	0.0032	-0.046
64.95	69.05			18.7%	0.89	0.0032	-0.025	471	3.15	3.65		157	19.4%	-0.11	0.0033	-0.046
64.05	67.95			18.4%	0.89	0.0033	-0.026	472	3.20	3.70		151	19.3%	-0.12	0.0034	-0.047
63.10	67.25			18.5%	0.88	0.0034	-0.027	473	3.25	3.75		220	19.1%	-0.12	0.0034	-0.047
62.20	66.15			18.2%	0.88	0.0034	-0.028	474	3.35	3.85		203	19.1%	-0.12	0.0035	-0.048
61.15	65.45		239	18.2%	0.88	0.0035	-0.028	475	3.40	3.90		456	18.9%	-0.12	0.0036	-0.048
60.30	64.30		1	18.0%	0.88	0.0036	-0.029	476	3.45	4.00		361	18.8%	-0.13	0.0037	-0.048
59.40	63.40			17.9%	0.87	0.0037	-0.030	477	3.55	4.05		372	18.7%	-0.13	0.0038	-0.049
58.55	62.65			18.0%	0.87	0.0038	-0.030	478	3.60	4.15		276	18.5%	-0.13	0.0038	-0.049
57.60	61.75			17.8%	0.87	0.0038	-0.031	479	3.70	4.25		276	18.5%	-0.14	0.0039	-0.050
56.70	60.85		69	17.7%	0.86	0.0039	-0.032	480	3.80	4.30	3	120	18.3%	-0.14	0.0040	-0.050
55.80	59.95		1	17.6%	0.86	0.0040	-0.033	481	3.85	4.40		304	18.2%	-0.14	0.0041	-0.051
54.85	58.90		1	17.4%	0.86	0.0041	-0.033	482	3.95	4.50		186	18.1%	-0.15	0.0042	-0.051
53.90	58.20		2	17.4%	0.86	0.0042	-0.034	483	4.05	4.55		209	18.0%	-0.15	0.0043	-0.051
53.05	57.10			17.2%	0.85	0.0043	-0.035	484	4.15	4.65		56	17.9%	-0.15	0.0044	-0.052
52.20	56.20		85	17.1%	0.85	0.0044	-0.035	485	4.20	4.75		101	17.7%	-0.16	0.0045	-0.052
51.30	55.15		2	16.9%	0.85	0.0044	-0.036	486	4.30	4.85		44	17.6%	-0.16	0.0046	-0.053
50.40	54.20		6	16.7%	0.84	0.0045	-0.037	487	4.40	4.95		38	17.5%	-0.16	0.0046	-0.053
49.50	53.55		5	16.8%	0.84	0.0046	-0.038	488	4.50	5.05		32	17.4%	-0.17	0.0048	-0.054
48.65	52.85		3	16.8%	0.83	0.0047	-0.038	489	4.60	5.20		29	17.3%	-0.17	0.0049	-0.054
47.75	51.55		13	16.4%	0.83	0.0048	-0.039	490	4.75	5.30		62	17.2%	-0.17	0.0050	-0.054
46.90	50.70		2	16.4%	0.83	0.0049	-0.040	491	4.85	5.40		97	17.1%	-0.18	0.0051	-0.055
46.00	49.90		1	16.3%	0.82	0.0050	-0.041	492	4.95	5.50		67	17.0%	-0.18	0.0052	-0.055
45.15	49.00		3	16.2%	0.82	0.0052	-0.041	493	5.10	5.65		34	16.9%	-0.19	0.0053	-0.056
44.15	48.50		4	16.2%	0.81	0.0053	-0.042	494	5.20	5.75		15	16.8%	-0.19	0.0054	-0.056
43.45	47.30		14	16.0%	0.81	0.0054	-0.043	495	5.35	5.90		60	16.7%	-0.19	0.0055	-0.057
42.40	46.45		30	15.8%	0.81	0.0055	-0.043	496	5.45	6.05		10	16.6%	-0.20	0.0056	-0.057
41.75	45.60		7	15.8%	0.80	0.0056	-0.044	497	5.60	6.15		5	16.4%	-0.20	0.0058	-0.058
40.90	44.80		5	15.8%	0.80	0.0057	-0.045	498	5.75	6.30		11	16.3%	-0.21	0.0059	-0.058
40.05	44.05		6	15.8%	0.79	0.0058	-0.046	499	5.90	6.45		12	16.2%	-0.21	0.0060	-0.059
39.20	43.25		28	15.7%	0.79	0.0059	-0.046	500	6.30	6.60	16	100	16.3%	-0.22	0.0061	-0.059
38.40	42.40			15.6%	0.78	0.0061	-0.047	501	6.20	6.75		10	16.0%	-0.22	0.0062	-0.059
37.55	41.45			15.4%	0.78	0.0062	-0.048	502	6.35	6.95		11	16.0%	-0.23	0.0064	-0.060
36.75	40.70			15.4%	0.77	0.0063	-0.048	503	6.50	7.10		27	15.8%	-0.24	0.0065	-0.060
35.90	39.85			15.3%	0.77	0.0064	-0.049	504	6.70	7.25		234	15.7%	-0.24	0.0066	-0.061
35.10	39.05		5	15.2%	0.76	0.0066	-0.050	505	6.85	7.45		194	15.7%	-0.25	0.0068	-0.061
34.30	38.20			15.1%	0.75	0.0067	-0.050	506	7.05	7.65		3	15.6%	-0.25	0.0069	-0.062
33.30	37.40			14.9%	0.75	0.0068	-0.051	507	7.20	7.80		12	15.4%	-0.26	0.0070	-0.062
32.75	36.75		25	15.0%	0.74	0.0069	-0.052	508	7.40	8.00		63	15.3%	-0.27	0.0072	-0.062
31.90	35.90			14.9%	0.74	0.0071	-0.052	509	7.60	8.20		3	15.2%	-0.27	0.0073	-0.063
31.15	35.10		18	14.8%	0.73	0.0072	-0.053	510	7.80	8.45		16	15.2%	-0.28	0.0075	-0.063
30.35	34.30		1	14.7%	0.72	0.0073	-0.053	511	8.05	8.65		3	15.1%	-0.28	0.0076	-0.064
29.55	33.55			14.6%	0.72	0.0074	-0.054	512	8.25	8.85		9	15.0%	-0.29	0.0078	-0.064
28.85	32.80			14.5%	0.71	0.0076	-0.055	513	8.50	9.10		22	14.9%	-0.30	0.0079	-0.064
28.10	32.05			14.5%	0.70	0.0077	-0.055	514	8.70	9.35		21	14.8%	-0.31	0.0080	-0.065
27.35	31.35		135	14.4%	0.70	0.0078	-0.056	515	8.95	9.60		55	14.7%	-0.31	0.0082	-0.065
26.55	30.60			14.3%	0.69	0.0080	-0.056	516	9.20	9.85		35	14.6%	-0.32	0.0083	-0.065
25.85	29.85		1	14.2%	0.68	0.0081	-0.057	517	9.45	10.10		4	14.6%	-0.33	0.0085	-0.066
25.15	29.15		2	14.2%	0.67	0.0082	-0.057	518	9.75	10.35		5	14.5%	-0.34	0.0086	-0.066
24.40	28.50		1	14.1%	0.67	0.0083	-0.058	519	10.00	10.65		13	14.4%	-0.35	0.0088	-0.066
23.70	27.75		18	14.0%	0.66	0.0085	-0.058	520	10.30	10.95		63	14.3%	-0.35	0.0089	-0.067
23.00	27.05		5	14.0%	0.65	0.0086	-0.059	521	10.60	11.25		2	14.3%	-0.36	0.0091	-0.067
22.30	26.40		14	13.9%	0.64	0.0087	-0.059	522	10.90	11.55		10	14.2%	-0.37	0.0092	-0.067
21.65	25.70		204	13.8%	0.63	0.0088	-0.059	523	11.20	11.85		6	14.1%	-0.38	0.0094	-0.067
20.95	25.00		16	13.7%	0.63	0.0089	-0.060	524	11.50	12.20		2	14.0%	-0.39	0.0095	-0.068
20.30	24.30		47	13.7%	0.62	0.0090	-0.060	525	11.85	12.50		216	13.9%	-0.40	0.0096	-0.068
19.70	23.70			13.6%	0.61	0.0091	-0.060	526	12.20	12.85		1	13.9%	-0.41	0.0098	-0.068
20.85	21.55		7	13.7%	0.60	0.0092	-0.061	527	12.55	13.20		10	13.8%	-0.42	0.0099	-0.068
20.20	20.90		5	13.6%	0.59	0.0094	-0.061	528	12.90	13.60		5	13.7%	-0.43	0.0101	-0.068
19.60	20.30		5	13.6%	0.58	0.0094	-0.061	529	13.25	13.95			13.6%	-0.44	0.0102	-0.068
19.00	19.65		51	13.5%	0.57	0.0095	-0.061	530	13.65	14.35		28	13.6%	-0.45	0.0103	-0.069
18.40	19.05		1	13.4%	0.56	0.0096	-0.061	531	14.05	14.75			13.5%	-0.46	0.0105	-0.069
17.80	18.45			13.4%	0.55	0.0097	-0.061	532	14.45	15.15	1	1	13.4%	-0.47	0.0106	-0.069
17.20	17.90		2	13.3%	0.54	0.0098	-0.061	533	14.90	15.60		1	13.4%	-0.48	0.0107	-0.069
16.65	17.30		1	13.3%	0.53	0.0098	-0.062	534	15.30	16.00		1	13.3%	-0.49	0.0108	-0.069
16.05	16.75		8	13.2%	0.52	0.0099	-0.062	535	15.75	16.45		14	13.2%	-0.50	0.0110	-0.069
15.50	16.20		1	13.1%	0.52	0.0100	-0.061	536	16.20	16.95		6	13.2%	-0.51	0.0111	-0.069
15.00	15.65			13.1%	0.51	0.0100	-0.061	537	15.10	19.15			13.2%	-0.52	0.0112	-0.069
14.45	15.15			13.0%	0.50	0.0100	-0.061	538	15.55	19.60			13.1%	-0.53	0.0113	-0.069
13.95	14.60		1	13.0%	0.49	0.0101	-0.061	539	16.00	20.10		44	13.1%	-0.55	0.0114	-0.068
13.45	14.10		30	12.9%	0.48	0.0101	-0.061	540	16.50	20.65		144	13.0%	-0.56	0.0115	-0.068
12.95	13.60			12.9%	0.47	0.0101	-0.061	541	17.05	21.15			13.0%	-0.57	0.0116	-0.068
12.45	13.15		3	12.8%	0.45	0.0102	-0.060	542	17.55	21.90			13.0%	-0.58	0.0116	-0.068
12.00	12.65			12.8%	0.44	0.0102	-0.060	543	18.10	22.45			12.9%	-0.59	0.0117	-0.067
11.55	12.20			12.8%	0.43	0.0102	-0.060	544	18.70	22.85			12.8%	-0.60	0.0118	-0.067
11.10	11.75		62	12.7%	0.42	0.0101	-0.059	545	19.30	23.40		1	12.8%	-0.62	0.0118	-0.067
10.70	11.35			12.7%	0.41	0.0101	-0.059	546	19.90	24.00			12.7%	-0.63	0.0118	-0.066
10.25	10.90			12.6%	0.40	0.0101	-0.059	547	20.50	24.60		8	12.7%	-0.64	0.0119	-0.066
9.85	10.50		1	12.6%	0.39	0.0100	-0.058	548	21.10	25.25			12.7%	-0.65	0.0119	-0.065
9.45	10.10			12.6%	0.38	0.0100	-0.058	549	21.75	25.85			12.6%	-0.67	0.0119	-0.065
9.10	9.70	1	115	12.5%	0.37	0.0100	-0.057	550	22.45	26.50		31	12.6%	-0.68	0.0119	-0.064
8.70	9.35		1	12.5%	0.36	0.0099	-0.056	551	23.10	27.15			12.5%	-0.69	0.0118	-0.064
8.35	9.00			12.5%	0.35	0.0098	-0.056	552	23.75	28.25			12.7%	-0.70	0.0118	-0.063
8.00	8.65			12.4%	0.34	0.0098	-0.055	553	24.55	28.75			12.6%	-0.71	0.0118	-0.062
7.65	8.30		2	12.4%	0.33	0.0097	-0.054	554	25.25	29.45			12.6%	-0.73	0.0117	-0.061
7.35	7.95		54	12.4%	0.33	0.0096	-0.054	555	26.00	30.15			12.6%	-0.74	0.0116	-0.060
7.00	7.65			12.4%	0.32	0.0095	-0.053	556	26.75	30.90		1	12.6%	-0.75	0.0115	-0.059
6.70	7.30			12.3%	0.31	0.0094	-0.052	557	27.50	31.65		1	12.6%	-0.76	0.0113	-0.058
6.40	7.00		3	12.3%	0.30	0.0093	-0.052	558	28.25	32.35			12.5%	-0.77	0.0112	-0.056
6.15	6.70			12.3%	0.29	0.0091	-0.051	559	29.05	32.95			12.4%	-0.78	0.0110	-0.055
5.85	6.45	31	397	12.3%	0.28	0.0090	-0.050	560	29.85	33.75			12.4%	-0.79	0.0109	-0.053
5.60	6.20		23	12.2%	0.27	0.0089	-0.049	561	30.60	34.50			12.3%	-0.80	0.0107	-0.052
5.35	5.95			12.2%	0.26	0.0088	-0.048	562	31.50	35.55			12.5%	-0.81	0.0104	-0.050
5.10	5.70			12.2%	0.25	0.0086	-0.048	563	32.30	36.15			12.3%	-0.82	0.0102	-0.048
4.85	5.45			12.2%	0.25	0.0085	-0.047	564	33.15	37.00			12.4%	-0.83	0.0100	-0.046
4.65	5.20		144	12.2%	0.24	0.0083	-0.046	565	33.90	37.85			12.3%	-0.84	0.0097	-0.045
4.40	5.00			12.2%	0.23	0.0082	-0.045	566	34.85	38.70			12.4%	-0.85	0.0094	-0.043
4.20	4.80			12.2%	0.22	0.0080	-0.044	567	35.75	39.55			12.4%	-0.86	0.0091	-0.041
4.00	4.60			12.2%	0.21	0.0079	-0.043	568	36.60	40.40			12.3%	-0.87	0.0088	-0.038
3.80	4.40			12.2%	0.21	0.0077	-0.042	569	37.40	41.30			12.3%	-0.88	0.0086	-0.036
3.65	4.20		217	12.2%	0.20	0.0076	-0.041	570	38.40	42.25			12.4%	-0.89	0.0082	-0.034
3.45	4.00		1	12.1%	0.19	0.0074	-0.041	571	39.15	43.10			12.3%	-0.90	0.0079	-0.032
3.30	3.85		3	12.1%	0.19	0.0072	-0.040	572	40.15	44.00			12.4%	-0.90	0.0076	-0.030
3.10	3.70		2	12.1%	0.18	0.0071	-0.039	573	40.90	44.90			12.2%	-0.91	0.0072	-0.027
2.99	3.50		1	12.1%	0.17	0.0069	-0.038	574	41.90	45.85			12.3%	-0.92	0.0069	-0.025
2.84	3.35	1	192	12.1%	0.17	0.0068	-0.037	575	42.85	46.75			12.3%	-0.92	0.0066	-0.023
2.20	2.68		67	12.1%	0.14	0.0059	-0.032	580	47.55	51.50			12.4%	-0.95	0.0050	-0.012
1.70	2.15	1	134	12.2%	0.11	0.0052	-0.028	585	52.40	56.35			12.7%	-0.97	0.0039	-0.002
1.31	1.74		22	12.2%	0.09	0.0044	-0.025	590	57.30	61.25			13.1%	-0.99	0.0040	0.000
1.00	1.40		8	12.3%	0.07	0.0038	-0.021	595	62.10	66.25			13.2%	-1.00	0.0011	-0.018
0.7600	1.15		274	12.4%	0.06	0.0032	-0.018	600	67.05	71.20				-1.00	0.0000	-0.034
0.5800	0.9400		110	12.6%	0.05	0.0027	-0.015	605	72.05	76.20				-1.00	0.0000	-0.044
0.4400	0.7700			12.7%	0.04	0.0023	-0.013	610	77.05	81.20				-1.00	0.0000	-0.051
0.3400	0.6300		125	12.8%	0.03	0.0019	-0.011	615	82.25	86.40			17.4%	-1.00	0.0000	-0.056
0.2600	0.5300			13.0%	0.03	0.0016	-0.010	620	87.25	91.20			17.6%	-1.00	0.0000	-0.060
0.2000	0.4400		52	13.1%	0.02	0.0014	-0.009	625	92.25	96.20			18.4%	-1.00	0.0000	-0.065
0.1500	0.3800			13.3%	0.02	0.0012	-0.007	630	97.40	101.20			19.6%	-1.00	0.0000	-0.069
0.1100	0.3300			13.5%	0.02	0.0010	-0.007	635	102.05	106.40			19.9%	-1.00	0.0000	-0.073
0.0700	0.2900		1	13.7%	0.01	0.0008	-0.006	640	107.25	111.20			20.7%	-1.00	0.0000	-0.077
0.0500	0.2500		448	13.9%	0.01	0.0007	-0.005	645	112.25	116.20			21.4%	-1.00	0.0000	-0.081
0.0300	0.2300		1,472	14.1%	0.01	0.0006	-0.004	650	117.05	121.40			22.1%	-1.00	0.0000	-0.085
0.0100	0.2100			14.3%	0.01	0.0005	-0.004	655	122.25	126.20			22.9%	-1.00	0.0000	-0.089
0	0.1900		2	14.5%	0.01	0.0005	-0.004	660	127.25	131.20			23.6%	-1.00	0.0000	-0.093

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 — Dec 31, 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 — Dec 31, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng