DIA cadeia de opções State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · em 17:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±5.7% (489.82–548.58) · IV ATM 14.3% · P/C open interest 1.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 258.60 | 262.65 | 51.5% | 1.00 | 0.0001 | 0.000 | 260 | 0.0600 | 0.1900 | 15 | 54.2% | -0.00 | 0.0001 | -0.008 | |||
| 253.55 | 257.75 | 18 | 49.1% | 1.00 | 0.0001 | 0.000 | 265 | 0.0700 | 0.2100 | 42 | 53.4% | -0.00 | 0.0001 | -0.008 | ||
| 248.70 | 252.75 | 1 | 50.4% | 1.00 | 0.0001 | 0.000 | 270 | 0.0800 | 0.2100 | 19 | 52.3% | -0.00 | 0.0001 | -0.009 | ||
| 243.75 | 247.80 | 49.7% | 1.00 | 0.0001 | 0.000 | 275 | 0.1000 | 0.2300 | 59 | 51.7% | -0.00 | 0.0001 | -0.009 | |||
| 238.80 | 242.85 | 37 | 49.0% | 1.00 | 0.0001 | 0.000 | 280 | 0.1100 | 0.2400 | 134 | 50.7% | -0.00 | 0.0001 | -0.009 | ||
| 233.80 | 237.90 | 3 | 47.1% | 1.00 | 0.0001 | 0.000 | 285 | 0.1200 | 0.2600 | 66 | 49.8% | -0.01 | 0.0001 | -0.010 | ||
| 228.95 | 233.00 | 16 | 49.0% | 0.99 | 0.0001 | 0.000 | 290 | 0.1400 | 0.2700 | 380 | 48.9% | -0.01 | 0.0001 | -0.010 | ||
| 224.00 | 227.95 | 6 | 46.4% | 0.99 | 0.0001 | 0.000 | 295 | 0.1500 | 0.2900 | 167 | 48.0% | -0.01 | 0.0001 | -0.011 | ||
| 219.05 | 223.15 | 20 | 47.6% | 0.99 | 0.0001 | 0.000 | 300 | 0.1700 | 0.3100 | 213 | 47.2% | -0.01 | 0.0001 | -0.011 | ||
| 214.15 | 218.15 | 5 | 46.5% | 0.99 | 0.0001 | 0.000 | 305 | 0.1900 | 0.3200 | 63 | 46.3% | -0.01 | 0.0002 | -0.012 | ||
| 209.25 | 213.25 | 33 | 46.4% | 0.99 | 0.0002 | 0.000 | 310 | 0.2100 | 0.3400 | 60 | 45.4% | -0.01 | 0.0002 | -0.013 | ||
| 204.35 | 208.40 | 16 | 46.6% | 0.99 | 0.0002 | 0.000 | 315 | 0.2200 | 0.3600 | 35 | 44.4% | -0.01 | 0.0002 | -0.013 | ||
| 199.35 | 203.45 | 9 | 45.0% | 0.99 | 0.0002 | 0.000 | 320 | 0.2400 | 0.3900 | 96 | 43.6% | -0.01 | 0.0002 | -0.014 | ||
| 194.45 | 198.45 | 97 | 43.8% | 0.99 | 0.0002 | 0.000 | 325 | 0.2700 | 0.4100 | 1,609 | 42.8% | -0.01 | 0.0002 | -0.014 | ||
| 189.55 | 193.65 | 7 | 44.0% | 0.99 | 0.0002 | 0.000 | 330 | 0.2900 | 0.4300 | 1,148 | 41.9% | -0.01 | 0.0002 | -0.015 | ||
| 184.65 | 188.75 | 79 | 43.3% | 0.99 | 0.0003 | 0.000 | 335 | 0.3100 | 0.4600 | 124 | 41.0% | -0.01 | 0.0003 | -0.016 | ||
| 179.70 | 183.80 | 53 | 42.0% | 0.99 | 0.0003 | -0.001 | 340 | 0.3400 | 0.4900 | 85 | 40.2% | -0.01 | 0.0003 | -0.017 | ||
| 174.80 | 178.90 | 91 | 41.2% | 0.99 | 0.0003 | -0.002 | 345 | 0.3700 | 0.5100 | 121 | 39.3% | -0.01 | 0.0003 | -0.017 | ||
| 169.90 | 174.00 | 57 | 40.3% | 0.99 | 0.0003 | -0.003 | 350 | 0.4000 | 0.5500 | 1,070 | 38.5% | -0.01 | 0.0004 | -0.018 | ||
| 165.00 | 169.10 | 3 | 39.5% | 0.99 | 0.0004 | -0.004 | 355 | 0.4300 | 0.5800 | 146 | 37.7% | -0.01 | 0.0004 | -0.019 | ||
| 160.10 | 164.10 | 116 | 38.1% | 0.98 | 0.0004 | -0.006 | 360 | 0.4600 | 0.6100 | 2 | 677 | 36.8% | -0.02 | 0.0004 | -0.020 | |
| 155.15 | 159.25 | 95 | 37.3% | 0.98 | 0.0004 | -0.007 | 365 | 0.5000 | 0.6500 | 342 | 35.9% | -0.02 | 0.0004 | -0.021 | ||
| 150.25 | 154.35 | 94 | 36.4% | 0.98 | 0.0005 | -0.008 | 370 | 0.5300 | 0.6900 | 716 | 35.1% | -0.02 | 0.0005 | -0.022 | ||
| 145.35 | 149.40 | 42 | 35.3% | 0.98 | 0.0005 | -0.010 | 375 | 0.5800 | 0.7400 | 125 | 34.3% | -0.02 | 0.0006 | -0.023 | ||
| 140.45 | 144.50 | 169 | 34.4% | 0.98 | 0.0006 | -0.011 | 380 | 0.6200 | 0.7900 | 4,242 | 33.5% | -0.02 | 0.0006 | -0.024 | ||
| 135.60 | 139.65 | 13 | 33.8% | 0.98 | 0.0007 | -0.013 | 385 | 0.6700 | 0.8400 | 288 | 32.6% | -0.02 | 0.0007 | -0.025 | ||
| 130.70 | 134.80 | 45 | 33.0% | 0.97 | 0.0007 | -0.015 | 390 | 0.7200 | 0.8900 | 1,440 | 31.8% | -0.03 | 0.0007 | -0.026 | ||
| 125.80 | 129.90 | 16 | 32.0% | 0.97 | 0.0008 | -0.016 | 395 | 0.7700 | 0.9500 | 645 | 31.0% | -0.03 | 0.0008 | -0.027 | ||
| 120.90 | 124.95 | 1 | 114 | 30.9% | 0.97 | 0.0009 | -0.018 | 400 | 0.8300 | 1.02 | 4,956 | 30.2% | -0.03 | 0.0009 | -0.029 | |
| 116.05 | 120.10 | 41 | 30.1% | 0.97 | 0.0010 | -0.020 | 405 | 0.9000 | 1.08 | 157 | 29.4% | -0.03 | 0.0010 | -0.030 | ||
| 111.15 | 115.25 | 20 | 29.3% | 0.96 | 0.0011 | -0.021 | 410 | 0.9700 | 1.16 | 785 | 28.6% | -0.04 | 0.0011 | -0.032 | ||
| 106.30 | 110.30 | 12 | 28.2% | 0.96 | 0.0012 | -0.023 | 415 | 1.05 | 1.24 | 8 | 250 | 27.7% | -0.04 | 0.0012 | -0.033 | |
| 101.30 | 105.45 | 299 | 27.1% | 0.96 | 0.0013 | -0.025 | 420 | 1.13 | 1.33 | 1 | 712 | 26.9% | -0.04 | 0.0013 | -0.035 | |
| 96.70 | 100.60 | 40 | 26.8% | 0.95 | 0.0015 | -0.027 | 425 | 1.22 | 1.43 | 435 | 26.1% | -0.05 | 0.0015 | -0.036 | ||
| 91.65 | 95.75 | 649 | 25.5% | 0.95 | 0.0016 | -0.030 | 430 | 1.32 | 1.54 | 1 | 2,909 | 25.3% | -0.05 | 0.0016 | -0.038 | |
| 86.75 | 91.00 | 220 | 24.7% | 0.94 | 0.0018 | -0.032 | 435 | 1.44 | 1.66 | 553 | 24.5% | -0.06 | 0.0018 | -0.040 | ||
| 82.25 | 86.10 | 69 | 24.3% | 0.94 | 0.0020 | -0.034 | 440 | 1.57 | 1.81 | 2,625 | 23.8% | -0.06 | 0.0020 | -0.042 | ||
| 77.30 | 81.30 | 54 | 23.2% | 0.93 | 0.0023 | -0.037 | 445 | 1.74 | 1.93 | 42 | 3,559 | 23.0% | -0.07 | 0.0023 | -0.044 | |
| 72.65 | 76.55 | 1,249 | 22.6% | 0.92 | 0.0025 | -0.039 | 450 | 1.90 | 2.14 | 14 | 1,136 | 22.2% | -0.08 | 0.0026 | -0.046 | |
| 67.80 | 71.90 | 80 | 21.8% | 0.91 | 0.0028 | -0.042 | 455 | 2.11 | 2.34 | 1 | 104 | 21.5% | -0.09 | 0.0029 | -0.049 | |
| 63.20 | 67.10 | 75 | 21.1% | 0.90 | 0.0032 | -0.045 | 460 | 2.35 | 2.58 | 13 | 4,504 | 20.8% | -0.10 | 0.0033 | -0.051 | |
| 58.40 | 62.50 | 1 | 79 | 20.3% | 0.89 | 0.0036 | -0.048 | 465 | 2.63 | 2.88 | 3 | 218 | 20.1% | -0.11 | 0.0037 | -0.054 |
| 53.75 | 57.80 | 692 | 19.5% | 0.88 | 0.0041 | -0.051 | 470 | 2.97 | 3.25 | 2 | 1,267 | 19.4% | -0.12 | 0.0042 | -0.057 | |
| 49.20 | 53.25 | 848 | 18.8% | 0.86 | 0.0046 | -0.055 | 475 | 3.35 | 3.65 | 164 | 18.8% | -0.14 | 0.0047 | -0.060 | ||
| 44.75 | 48.85 | 950 | 18.3% | 0.84 | 0.0052 | -0.059 | 480 | 3.85 | 4.15 | 494 | 18.2% | -0.16 | 0.0053 | -0.064 | ||
| 40.45 | 44.50 | 271 | 17.8% | 0.82 | 0.0058 | -0.062 | 485 | 4.45 | 4.70 | 4 | 193 | 17.6% | -0.18 | 0.0060 | -0.068 | |
| 36.40 | 40.10 | 390 | 17.3% | 0.79 | 0.0065 | -0.066 | 490 | 5.15 | 5.45 | 2 | 3,156 | 17.1% | -0.21 | 0.0067 | -0.071 | |
| 32.10 | 36.10 | 286 | 16.7% | 0.76 | 0.0073 | -0.070 | 495 | 6.00 | 6.30 | 10 | 447 | 16.6% | -0.24 | 0.0075 | -0.075 | |
| 28.70 | 31.30 | 35 | 972 | 16.0% | 0.73 | 0.0081 | -0.074 | 500 | 7.00 | 7.25 | 7 | 830 | 16.0% | -0.28 | 0.0084 | -0.078 |
| 24.10 | 27.85 | 959 | 15.3% | 0.69 | 0.0089 | -0.077 | 505 | 8.15 | 8.45 | 6 | 937 | 15.5% | -0.32 | 0.0092 | -0.081 | |
| 22.15 | 23.55 | 4 | 576 | 15.4% | 0.65 | 0.0096 | -0.079 | 510 | 9.50 | 9.85 | 153 | 1,288 | 15.1% | -0.36 | 0.0100 | -0.083 |
| 18.95 | 19.65 | 13 | 3,525 | 14.7% | 0.60 | 0.0103 | -0.080 | 515 | 11.15 | 11.45 | 40 | 1,222 | 14.6% | -0.41 | 0.0107 | -0.084 |
| 16.00 | 16.35 | 10 | 4,470 | 14.3% | 0.55 | 0.0109 | -0.080 | 520 | 13.05 | 13.35 | 91 | 4,943 | 14.2% | -0.47 | 0.0114 | -0.084 |
| 13.15 | 13.50 | 15 | 643 | 13.9% | 0.49 | 0.0112 | -0.079 | 525 | 14.90 | 16.35 | 944 | 14.0% | -0.52 | 0.0118 | -0.083 | |
| 10.65 | 10.85 | 18 | 2,526 | 13.6% | 0.44 | 0.0114 | -0.076 | 530 | 16.20 | 19.95 | 101 | 13.6% | -0.59 | 0.0121 | -0.081 | |
| 8.50 | 8.80 | 8 | 662 | 13.3% | 0.38 | 0.0112 | -0.072 | 535 | 20.05 | 22.05 | 1,114 | 13.4% | -0.65 | 0.0123 | -0.077 | |
| 6.65 | 7.00 | 8 | 2,812 | 13.1% | 0.32 | 0.0108 | -0.067 | 540 | 22.30 | 26.20 | 124 | 13.1% | -0.71 | 0.0122 | -0.074 | |
| 5.15 | 5.45 | 285 | 12.9% | 0.27 | 0.0101 | -0.061 | 545 | 25.80 | 29.90 | 147 | 12.8% | -0.78 | 0.0122 | -0.071 | ||
| 3.90 | 4.20 | 3 | 664 | 12.8% | 0.22 | 0.0092 | -0.054 | 550 | 29.85 | 33.85 | 394 | 12.7% | -0.84 | 0.0123 | -0.068 | |
| 2.97 | 3.25 | 2 | 505 | 12.7% | 0.18 | 0.0082 | -0.048 | 555 | 34.30 | 38.20 | 2 | 12.7% | -0.90 | 0.0122 | -0.071 | |
| 2.22 | 2.49 | 1 | 2,402 | 12.7% | 0.15 | 0.0071 | -0.041 | 560 | 38.90 | 42.80 | 12.5% | -0.95 | 0.0114 | -0.068 | ||
| 1.66 | 1.85 | 3 | 464 | 12.7% | 0.12 | 0.0060 | -0.035 | 565 | 43.85 | 47.75 | 13.2% | -0.99 | 0.0042 | -0.045 | ||
| 1.24 | 1.47 | 478 | 12.8% | 0.09 | 0.0051 | -0.030 | 570 | 48.85 | 52.75 | 14.2% | -1.00 | 0.0000 | -0.045 | |||
| 0.9200 | 1.15 | 1 | 207 | 12.9% | 0.07 | 0.0042 | -0.025 | 575 | 53.80 | 57.75 | -1.00 | 0.0000 | -0.045 | |||
| 0.6900 | 0.9000 | 708 | 13.1% | 0.06 | 0.0035 | -0.021 | 580 | 58.80 | 62.80 | 16.2% | -1.00 | 0.0000 | -0.045 | |||
| 0.5200 | 0.6700 | 1 | 194 | 13.1% | 0.05 | 0.0029 | -0.018 | 585 | 63.85 | 67.80 | 17.4% | -1.00 | 0.0000 | -0.045 | ||
| 0.4000 | 0.5700 | 76 | 13.4% | 0.04 | 0.0024 | -0.015 | 590 | 68.80 | 72.75 | -1.00 | 0.0000 | -0.045 | ||||
| 0.3100 | 0.4600 | 447 | 13.6% | 0.03 | 0.0020 | -0.013 | 595 | 73.85 | 77.80 | 19.3% | -1.00 | 0.0000 | -0.045 | |||
| 0.2400 | 0.3800 | 1 | 551 | 13.9% | 0.02 | 0.0016 | -0.011 | 600 | 78.80 | 82.80 | 19.9% | -1.00 | 0.0000 | -0.045 | ||
| 0.1800 | 0.3200 | 433 | 14.1% | 0.02 | 0.0013 | -0.009 | 605 | 83.80 | 87.80 | 20.8% | -1.00 | 0.0000 | -0.045 | |||
| 0.1400 | 0.2700 | 57 | 14.4% | 0.02 | 0.0011 | -0.008 | 610 | 88.75 | 92.80 | -1.00 | 0.0000 | -0.045 | ||||
| 0.1100 | 0.2300 | 52 | 14.6% | 0.01 | 0.0009 | -0.007 | 615 | 93.80 | 97.80 | 22.5% | -1.00 | 0.0000 | -0.045 | |||
| 0.0800 | 0.2000 | 31 | 14.9% | 0.01 | 0.0008 | -0.006 | 620 | 98.75 | 102.75 | -1.00 | 0.0000 | -0.045 | ||||
| 0.0600 | 0.1800 | 92 | 15.2% | 0.01 | 0.0006 | -0.005 | 625 | 103.80 | 107.80 | 24.2% | -1.00 | 0.0000 | -0.045 | |||
| 0.0400 | 0.1600 | 344 | 15.5% | 0.01 | 0.0005 | -0.004 | 630 | 108.75 | 112.70 | -1.00 | 0.0000 | -0.045 | ||||
| 0.0300 | 0.1400 | 85 | 15.7% | 0.01 | 0.0004 | -0.004 | 635 | 113.75 | 117.70 | -1.00 | 0.0000 | -0.045 | ||||
| 0.0200 | 0.1300 | 279 | 16.1% | 0.01 | 0.0004 | -0.003 | 640 | 118.75 | 122.80 | -1.00 | 0.0000 | -0.045 | ||||
| 0.0100 | 0.1200 | 1,885 | 16.3% | 0.00 | 0.0003 | -0.003 | 645 | 123.80 | 127.80 | 27.5% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.1100 | 1,624 | 16.6% | 0.00 | 0.0002 | -0.002 | 650 | 128.75 | 132.80 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.1100 | 258 | 17.1% | 0.00 | 0.0002 | -0.002 | 655 | 133.75 | 137.70 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.1000 | 206 | 17.4% | 0.00 | 0.0002 | -0.002 | 660 | 138.75 | 142.70 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.1000 | 321 | 17.9% | 0.00 | 0.0001 | -0.001 | 665 | 143.75 | 147.70 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.1000 | 920 | 18.4% | 0.00 | 0.0001 | -0.001 | 670 | 148.75 | 152.75 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.0900 | 1 | 18.8% | 0.00 | 0.0001 | -0.001 | 675 | 153.80 | 157.80 | 32.1% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.0900 | 7 | 19.2% | 0.00 | 0.0001 | -0.001 | 680 | 158.75 | 162.80 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.0900 | 291 | 19.7% | 0.00 | 0.0001 | -0.001 | 685 | 163.75 | 167.70 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.0900 | 2,662 | 20.2% | 0.00 | 0.0001 | -0.001 | 690 | 168.75 | 172.70 | -1.00 | 0.0000 | -0.045 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Jan 15, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs