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

Expirasi Cboe delayed options data · per 12:36 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 ±3.3% (502.83–537.13) · ATM IV 13.8% · P/C open interest 1.02

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
100.65	101.10			36.2%	0.98	0.0008	-0.022	420	0.2600	0.4000	4	1,146	35.0%	-0.02	0.0008	-0.035
95.70	96.15		1	34.9%	0.98	0.0009	-0.025	425	0.2900	0.4300	18	70	33.7%	-0.02	0.0009	-0.037
90.75	91.20		11	33.6%	0.98	0.0010	-0.027	430	0.3300	0.4700	15	68	32.6%	-0.02	0.0010	-0.039
85.80	86.30			32.7%	0.98	0.0012	-0.030	435	0.3700	0.5200		16	31.4%	-0.02	0.0012	-0.042
80.90	81.35			31.2%	0.97	0.0013	-0.034	440	0.4100	0.5600	4	37	30.1%	-0.03	0.0014	-0.044
75.95	76.40		1	29.8%	0.97	0.0015	-0.037	445	0.4600	0.6200	20	30	29.0%	-0.03	0.0016	-0.047
71.00	71.50		17	28.6%	0.97	0.0018	-0.041	450	0.5200	0.6800		201	27.7%	-0.04	0.0018	-0.050
66.10	66.60		26	27.2%	0.96	0.0021	-0.045	455	0.5800	0.7600	17	128	26.5%	-0.04	0.0021	-0.054
61.20	61.70		11	26.0%	0.95	0.0024	-0.049	460	0.6600	0.8500	14	330	25.4%	-0.05	0.0025	-0.058
56.30	56.80		10	24.6%	0.95	0.0029	-0.054	465	0.7500	0.9500	15	318	24.1%	-0.05	0.0029	-0.062
51.45	51.95	1	39	23.4%	0.94	0.0034	-0.059	470	0.8700	1.07	214	3,218	22.9%	-0.06	0.0035	-0.067
46.60	47.10		8	22.2%	0.93	0.0041	-0.065	475	1.02	1.23	12	326	21.8%	-0.07	0.0042	-0.072
45.65	46.15			22.0%	0.92	0.0043	-0.067	476	1.05	1.26	13	148	21.6%	-0.08	0.0043	-0.073
44.70	45.15			21.7%	0.92	0.0044	-0.068	477	1.09	1.30	12	553	21.3%	-0.08	0.0045	-0.075
43.75	44.20			21.5%	0.92	0.0046	-0.070	478	1.13	1.34	11	15	21.1%	-0.08	0.0047	-0.076
42.75	43.25			21.2%	0.92	0.0048	-0.071	479	1.17	1.38	14	87	20.9%	-0.09	0.0049	-0.077
41.80	42.30		4	21.0%	0.91	0.0050	-0.072	480	1.21	1.42	127	608	20.7%	-0.09	0.0051	-0.079
40.85	41.35		28	20.8%	0.91	0.0052	-0.074	481	1.26	1.47	123	179	20.5%	-0.09	0.0053	-0.080
39.90	40.40		1	20.5%	0.91	0.0054	-0.076	482	1.30	1.52	14	86	20.2%	-0.10	0.0055	-0.082
38.95	39.45			20.3%	0.90	0.0056	-0.077	483	1.35	1.57	16	92	20.0%	-0.10	0.0057	-0.083
38.00	38.50	1	1	20.1%	0.90	0.0058	-0.079	484	1.41	1.63	68	95	19.8%	-0.10	0.0059	-0.085
37.10	37.55		4	19.9%	0.89	0.0060	-0.081	485	1.46	1.69	40	187	19.6%	-0.11	0.0061	-0.086
36.15	36.60			19.7%	0.89	0.0063	-0.082	486	1.52	1.75	7	38	19.4%	-0.11	0.0064	-0.088
35.20	35.70			19.5%	0.89	0.0065	-0.084	487	1.59	1.82	7	171	19.2%	-0.12	0.0066	-0.090
34.25	34.75			19.2%	0.88	0.0068	-0.086	488	1.66	1.89	16	29	19.0%	-0.12	0.0069	-0.092
33.35	33.85			19.1%	0.88	0.0070	-0.088	489	1.73	1.96	15	161	18.8%	-0.13	0.0072	-0.093
32.45	32.90		12	18.9%	0.87	0.0073	-0.090	490	1.80	2.04	162	913	18.6%	-0.13	0.0074	-0.095
31.50	32.00			18.6%	0.86	0.0076	-0.092	491	1.89	2.12	16	35	18.4%	-0.14	0.0078	-0.097
30.60	31.10			18.5%	0.86	0.0079	-0.094	492	1.97	2.21	24	58	18.2%	-0.14	0.0081	-0.099
29.70	30.15	1	1	18.3%	0.85	0.0082	-0.096	493	2.06	2.31	10	71	18.1%	-0.15	0.0084	-0.101
28.80	29.25			18.1%	0.85	0.0086	-0.098	494	2.16	2.41	15	37	17.9%	-0.16	0.0087	-0.103
27.90	28.35	7	23	17.9%	0.84	0.0089	-0.100	495	2.27	2.51	58	951	17.7%	-0.16	0.0091	-0.105
27.00	27.50		2	17.7%	0.83	0.0093	-0.102	496	2.38	2.63	6	37	17.5%	-0.17	0.0094	-0.107
26.15	26.60		1	17.5%	0.82	0.0096	-0.104	497	2.50	2.75	6	51	17.4%	-0.18	0.0098	-0.109
25.25	25.70		12	17.4%	0.82	0.0100	-0.106	498	2.62	2.87	9	75	17.2%	-0.19	0.0102	-0.111
24.40	24.85		10	17.2%	0.81	0.0104	-0.108	499	2.76	3.05	9	17	17.1%	-0.20	0.0106	-0.113
23.55	24.00	3	159	17.0%	0.80	0.0108	-0.110	500	2.91	3.15	232	2,728	16.9%	-0.20	0.0109	-0.115
22.70	23.15			16.8%	0.79	0.0112	-0.113	501	3.05	3.30	4	17	16.7%	-0.21	0.0114	-0.117
21.85	22.30		25	16.7%	0.78	0.0116	-0.115	502	3.20	3.50	12	94	16.6%	-0.22	0.0118	-0.118
21.00	21.45		19	16.5%	0.77	0.0120	-0.117	503	3.35	3.65	9	30	16.4%	-0.23	0.0122	-0.120
20.20	20.65		11	16.4%	0.76	0.0125	-0.118	504	3.55	3.85	4	44	16.2%	-0.25	0.0126	-0.122
19.35	19.80		73	16.1%	0.75	0.0129	-0.120	505	3.70	4.00	30	513	16.0%	-0.26	0.0131	-0.124
18.55	19.00		4	16.0%	0.74	0.0133	-0.122	506	3.90	4.20	1	873	15.9%	-0.27	0.0135	-0.126
17.75	18.20		6	15.8%	0.73	0.0138	-0.124	507	4.10	4.40	6	88	15.7%	-0.28	0.0140	-0.128
17.00	17.40		26	15.7%	0.71	0.0142	-0.126	508	4.35	4.65	2	28	15.6%	-0.29	0.0144	-0.129
16.20	16.65		24	15.5%	0.70	0.0147	-0.127	509	4.55	4.85		82	15.4%	-0.31	0.0149	-0.131
15.45	15.85		321	15.3%	0.69	0.0151	-0.129	510	4.80	5.10	90	397	15.2%	-0.32	0.0154	-0.132
14.70	15.10		287	15.1%	0.67	0.0155	-0.130	511	5.05	5.40	4	114	15.1%	-0.33	0.0158	-0.133
14.00	14.40		52	15.0%	0.66	0.0160	-0.131	512	5.35	5.65	8	86	14.9%	-0.35	0.0162	-0.134
13.25	13.65		45	14.8%	0.64	0.0164	-0.132	513	5.60	5.95	2	85	14.8%	-0.36	0.0167	-0.135
12.55	12.95	1	30	14.7%	0.63	0.0168	-0.133	514	5.90	6.25	12	676	14.7%	-0.38	0.0171	-0.136
11.85	12.25	14	238	14.5%	0.61	0.0172	-0.133	515	6.25	6.55	129	813	14.5%	-0.40	0.0175	-0.137
11.20	11.55	2	68	14.4%	0.60	0.0175	-0.134	516	6.55	6.90	4	45	14.4%	-0.41	0.0179	-0.137
10.55	10.90	2	31	14.2%	0.58	0.0179	-0.134	517	6.90	7.25	3	39	14.2%	-0.43	0.0183	-0.137
9.90	10.25	29	92	14.1%	0.56	0.0182	-0.134	518	7.30	7.60	29	76	14.1%	-0.45	0.0186	-0.137
9.30	9.65	27	76	14.0%	0.54	0.0184	-0.133	519	7.70	8.00	12	99	14.0%	-0.47	0.0190	-0.137
8.70	9.05	38	1,112	13.8%	0.52	0.0187	-0.133	520	8.10	8.45	100	415	13.9%	-0.49	0.0193	-0.137
8.15	8.50	8	151	13.7%	0.51	0.0189	-0.132	521	8.55	8.90	2	140	13.8%	-0.51	0.0195	-0.136
7.60	7.95	17	53	13.6%	0.49	0.0190	-0.131	522	9.00	9.35		104	13.6%	-0.53	0.0198	-0.135
7.05	7.40	5	59	13.5%	0.47	0.0192	-0.129	523	9.50	9.85		62	13.5%	-0.55	0.0199	-0.134
6.55	6.90	2	123	13.4%	0.45	0.0192	-0.127	524	10.00	10.35		163	13.4%	-0.57	0.0201	-0.133
6.10	6.45	56	351	13.3%	0.43	0.0192	-0.126	525	10.50	10.90	1	270	13.3%	-0.59	0.0202	-0.131
5.65	5.95	4	125	13.2%	0.41	0.0192	-0.123	526	11.10	11.45	1	37	13.2%	-0.61	0.0202	-0.129
5.20	5.55	19	105	13.1%	0.39	0.0190	-0.121	527	11.65	12.05	60	79	13.1%	-0.63	0.0202	-0.127
4.80	5.15	6	67	13.1%	0.37	0.0189	-0.118	528	12.25	12.65	3	22	13.0%	-0.65	0.0201	-0.125
4.40	4.75	54	543	13.0%	0.35	0.0186	-0.115	529	12.90	13.30		22	13.0%	-0.67	0.0200	-0.122
4.05	4.35	29	567	12.9%	0.33	0.0183	-0.112	530	13.55	13.95	7	78	12.9%	-0.69	0.0198	-0.120
3.70	4.05	11	40	12.8%	0.31	0.0180	-0.109	531	14.20	14.65		34	12.8%	-0.71	0.0196	-0.117
3.40	3.70	7	51	12.8%	0.29	0.0176	-0.105	532	14.90	15.35		31	12.8%	-0.73	0.0194	-0.114
3.10	3.40	5	57	12.7%	0.28	0.0172	-0.102	533	15.60	16.10		31	12.7%	-0.75	0.0190	-0.111
2.83	3.10	5	480	12.6%	0.26	0.0167	-0.098	534	16.35	16.85		28	12.7%	-0.77	0.0187	-0.108
2.57	2.84	44	1,088	12.6%	0.24	0.0162	-0.094	535	17.15	17.60		120	12.6%	-0.79	0.0184	-0.105
2.32	2.59	6	33	12.6%	0.23	0.0156	-0.090	536	17.90	18.40		12	12.6%	-0.81	0.0180	-0.102
2.10	2.36	6	73	12.5%	0.21	0.0150	-0.086	537	18.70	19.20		1	12.5%	-0.83	0.0176	-0.099
1.90	2.16	5	125	12.5%	0.20	0.0144	-0.083	538	19.55	20.05		121	12.5%	-0.85	0.0171	-0.096
1.71	1.96	7	69	12.5%	0.18	0.0138	-0.079	539	20.40	20.90	1	16	12.5%	-0.86	0.0167	-0.093
1.53	1.79	111	3,844	12.4%	0.17	0.0132	-0.074	540	21.25	21.75		52	12.4%	-0.88	0.0161	-0.090
1.38	1.63	3	54	12.4%	0.16	0.0125	-0.071	541	22.15	22.65		5	12.4%	-0.90	0.0154	-0.085
1.23	1.48	4	54	12.4%	0.14	0.0119	-0.067	542	23.05	23.55		25	12.3%	-0.91	0.0150	-0.083
1.10	1.34	4	34	12.4%	0.13	0.0112	-0.063	543	23.95	24.45			12.2%	-0.93	0.0150	-0.081
0.9900	1.22	13	88	12.4%	0.12	0.0106	-0.059	544	24.90	25.40			12.3%	-0.94	0.0146	-0.076
0.8800	1.11	39	2,602	12.4%	0.11	0.0100	-0.056	545	25.85	26.35		1	12.2%	-0.95	0.0139	-0.069
0.7800	1.00	6	20	12.3%	0.10	0.0094	-0.052	546	26.80	27.30			11.9%	-0.96	0.0118	-0.067
0.7000	0.9100	117	159	12.4%	0.09	0.0088	-0.049	547	27.75	28.25				-0.97	0.0099	-0.066
0.6200	0.8300	9	47	12.4%	0.09	0.0083	-0.046	548	28.75	29.25				-0.98	0.0082	-0.064
0.5500	0.7500	18	58	12.4%	0.08	0.0077	-0.043	549	29.75	30.25				-0.99	0.0064	-0.058
0.5600	0.6900	197	1,883	12.6%	0.07	0.0072	-0.040	550	30.75	31.25				-0.99	0.0042	-0.058
0.4300	0.6300	2	2	12.4%	0.07	0.0067	-0.038	551	31.75	32.25				-1.00	0.0023	-0.058
0.3800	0.5700	6	2	12.4%	0.06	0.0062	-0.035	552	32.75	33.25				-1.00	0.0008	-0.058
0.3400	0.5200	6	2	12.5%	0.06	0.0058	-0.033	553	33.75	34.25				-1.00	0.0000	-0.058
0.3000	0.4600	14	4	12.5%	0.05	0.0054	-0.031	554	34.75	35.25				-1.00	0.0000	-0.058
0.2700	0.4400	30	207	12.6%	0.05	0.0050	-0.028	555	35.75	36.25				-1.00	0.0000	-0.058
0.2400	0.4000	4	1	12.6%	0.04	0.0046	-0.026	556	36.75	37.25				-1.00	0.0000	-0.058
0.2100	0.3700	28	25	12.7%	0.04	0.0043	-0.025	557	37.75	38.20				-1.00	0.0000	-0.058
0.1900	0.3400	12	7	12.7%	0.04	0.0040	-0.023	558	38.75	39.20				-1.00	0.0000	-0.058
0.1700	0.3100	22	3	12.8%	0.03	0.0037	-0.021	559	39.75	40.20				-1.00	0.0000	-0.058
0.1600	0.2700	20	474	12.8%	0.03	0.0034	-0.020	560	40.80	41.20				-1.00	0.0000	-0.058
0.1300	0.2700	4	1	12.9%	0.03	0.0032	-0.019	561	41.80	42.20				-1.00	0.0000	-0.058
0.1200	0.2500	4	2	13.0%	0.02	0.0029	-0.017	562	42.80	43.20				-1.00	0.0000	-0.058
0.1100	0.2300	8	3	13.1%	0.02	0.0027	-0.016	563	43.80	44.20				-1.00	0.0000	-0.058
0.0900	0.2100	16	2	13.1%	0.02	0.0025	-0.015	564	44.80	45.20				-1.00	0.0000	-0.058
0.0800	0.2000	37	153	12.8%	0.02	0.0023	-0.014	565	45.80	46.20				-1.00	0.0000	-0.058
0.0400	0.1500		1,100	13.7%	0.01	0.0016	-0.010	570	50.80	51.20				-1.00	0.0000	-0.058
0.0100	0.1100		12	14.0%	0.01	0.0011	-0.007	575	55.80	56.20				-1.00	0.0000	-0.058
0	0.0900		17	14.5%	0.01	0.0008	-0.005	580	60.80	61.20				-1.00	0.0000	-0.058
0	0.0800		11	15.3%	0.00	0.0006	-0.004	585	65.80	66.20				-1.00	0.0000	-0.058
0	0.0800		10	16.3%	0.00	0.0004	-0.003	590	70.80	71.20				-1.00	0.0000	-0.058
0	0.0700		6	17.1%	0.00	0.0003	-0.003	595	75.80	76.20				-1.00	0.0000	-0.058
0	0.0700		1,003	18.0%	0.00	0.0003	-0.002	600	80.80	81.20				-1.00	0.0000	-0.058
0	0.0700		70	19.0%	0.00	0.0002	-0.002	605	85.80	86.20				-1.00	0.0000	-0.058
0	0.0600			19.6%	0.00	0.0002	-0.002	610	90.80	91.20				-1.00	0.0000	-0.058
0	0.0600			20.5%	0.00	0.0001	-0.002	615	95.80	96.20				-1.00	0.0000	-0.058
0	0.0600		1	21.4%	0.00	0.0001	-0.001	620	100.80	101.20				-1.00	0.0000	-0.058

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 20, 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 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif