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

Expirasi Cboe delayed options data · per 18:36 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 ±3.2% (507.23–540.98) · ATM IV 13.7% · 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
105.70	106.00			35.6%	0.99	0.0006	-0.015	420	0.2200	0.3000	6	1,146	35.5%	-0.01	0.0006	-0.029
100.75	101.05		1	34.5%	0.99	0.0007	-0.017	425	0.2200	0.3200	6	70	34.1%	-0.02	0.0007	-0.030
95.75	96.20		11	33.7%	0.98	0.0008	-0.020	430	0.2500	0.3500	1	68	33.0%	-0.02	0.0008	-0.032
90.80	91.25			32.5%	0.98	0.0009	-0.022	435	0.2800	0.3800		16	31.8%	-0.02	0.0009	-0.035
85.85	86.20			30.6%	0.98	0.0011	-0.025	440	0.3200	0.4200	86	37	30.6%	-0.02	0.0011	-0.037
80.90	81.35	1	1	29.9%	0.98	0.0012	-0.028	445	0.3500	0.4600	74	30	29.3%	-0.02	0.0013	-0.039
76.00	76.30		17	28.2%	0.97	0.0014	-0.031	450	0.3900	0.5000	7	201	28.1%	-0.03	0.0014	-0.042
71.05	71.40		26	27.1%	0.97	0.0016	-0.035	455	0.4400	0.5600		128	27.0%	-0.03	0.0017	-0.045
66.10	66.45	10	11	25.7%	0.97	0.0019	-0.039	460	0.5000	0.6200	2	330	25.8%	-0.04	0.0020	-0.048
61.20	61.55		10	24.6%	0.96	0.0023	-0.043	465	0.5600	0.6900	2	318	24.5%	-0.04	0.0023	-0.052
56.30	56.75		39	23.7%	0.95	0.0027	-0.048	470	0.6500	0.7800	4	3,218	23.4%	-0.05	0.0028	-0.056
51.40	51.75	7	8	22.1%	0.94	0.0032	-0.053	475	0.7500	0.8900	1	326	22.2%	-0.06	0.0033	-0.061
50.45	50.90			22.3%	0.94	0.0034	-0.054	476	0.7700	0.9200		148	22.0%	-0.06	0.0035	-0.062
49.45	49.90			21.9%	0.94	0.0035	-0.055	477	0.8100	0.9500		553	21.8%	-0.06	0.0036	-0.063
48.50	48.95			21.8%	0.94	0.0036	-0.057	478	0.8200	0.9700		15	21.6%	-0.06	0.0037	-0.064
47.55	47.90			21.4%	0.94	0.0038	-0.058	479	0.8500	1.00		87	21.3%	-0.07	0.0039	-0.065
46.55	46.90		4	21.0%	0.93	0.0039	-0.059	480	0.9000	1.03	11	608	21.2%	-0.07	0.0040	-0.066
45.60	46.05		28	21.1%	0.93	0.0041	-0.061	481	0.9100	1.07		179	20.9%	-0.07	0.0042	-0.068
44.65	45.05		1	20.8%	0.93	0.0042	-0.062	482	0.9500	1.10		86	20.7%	-0.07	0.0043	-0.069
43.65	44.05			20.4%	0.93	0.0044	-0.064	483	0.9900	1.14		92	20.5%	-0.08	0.0045	-0.070
42.70	43.05		1	20.2%	0.92	0.0046	-0.065	484	1.04	1.18	58	95	20.3%	-0.08	0.0047	-0.072
41.75	42.10		4	20.0%	0.92	0.0048	-0.067	485	1.06	1.22	14	187	20.1%	-0.08	0.0049	-0.073
40.80	41.15			19.8%	0.92	0.0050	-0.068	486	1.12	1.26	11	38	19.9%	-0.08	0.0051	-0.075
39.85	40.30			19.8%	0.91	0.0052	-0.070	487	1.15	1.31		171	19.7%	-0.09	0.0053	-0.076
38.90	39.35			19.6%	0.91	0.0054	-0.071	488	1.20	1.36		29	19.4%	-0.09	0.0055	-0.078
37.95	38.40			19.4%	0.91	0.0056	-0.073	489	1.25	1.41		161	19.2%	-0.10	0.0058	-0.079
37.00	37.45	3	12	19.2%	0.90	0.0059	-0.075	490	1.33	1.46	30	913	19.1%	-0.10	0.0060	-0.081
36.05	36.40			18.8%	0.90	0.0061	-0.077	491	1.39	1.52	15	35	18.9%	-0.10	0.0062	-0.083
35.10	35.50			18.6%	0.89	0.0064	-0.079	492	1.42	1.58	2	58	18.7%	-0.11	0.0065	-0.085
34.20	34.55		1	18.4%	0.89	0.0066	-0.081	493	1.48	1.65	6	71	18.5%	-0.11	0.0068	-0.086
33.25	33.60			18.2%	0.88	0.0069	-0.083	494	1.57	1.72	16	37	18.3%	-0.12	0.0071	-0.088
32.35	32.70		23	18.1%	0.88	0.0072	-0.085	495	1.65	1.79	88	951	18.1%	-0.12	0.0074	-0.090
31.40	31.75		2	17.8%	0.87	0.0075	-0.087	496	1.73	1.87	6	37	18.0%	-0.13	0.0077	-0.092
30.50	30.85		1	17.7%	0.87	0.0079	-0.089	497	1.81	1.96	5	51	17.8%	-0.14	0.0080	-0.094
29.60	29.95		12	17.5%	0.86	0.0082	-0.091	498	1.90	2.05	6	75	17.6%	-0.14	0.0083	-0.096
28.70	29.05		10	17.4%	0.86	0.0085	-0.093	499	1.99	2.14	7	17	17.4%	-0.15	0.0087	-0.098
27.80	28.10	1	159	17.1%	0.85	0.0089	-0.095	500	2.11	2.24	176	2,728	17.3%	-0.16	0.0091	-0.100
26.90	27.25			17.0%	0.84	0.0093	-0.098	501	2.20	2.34	17	17	17.1%	-0.16	0.0094	-0.102
26.00	26.30		25	16.7%	0.83	0.0096	-0.100	502	2.32	2.46	9	94	16.9%	-0.17	0.0098	-0.105
25.10	25.55		19	16.7%	0.83	0.0100	-0.102	503	2.44	2.58	9	30	16.7%	-0.18	0.0102	-0.107
24.25	24.60		11	16.5%	0.82	0.0104	-0.104	504	2.57	2.71	7	44	16.6%	-0.19	0.0106	-0.109
23.40	23.70		73	16.3%	0.81	0.0109	-0.107	505	2.71	2.85	58	513	16.4%	-0.20	0.0110	-0.111
22.55	22.95		4	16.3%	0.80	0.0113	-0.109	506	2.83	2.99	12	873	16.2%	-0.21	0.0115	-0.113
21.70	22.05		6	16.1%	0.79	0.0117	-0.111	507	2.99	3.15	8	88	16.1%	-0.22	0.0119	-0.115
20.85	21.15		26	15.8%	0.78	0.0122	-0.113	508	3.15	3.35	5	28	16.0%	-0.23	0.0124	-0.117
20.00	20.35	1	24	15.7%	0.77	0.0126	-0.116	509	3.35	3.50	14	82	15.8%	-0.24	0.0128	-0.120
19.20	19.50	15	321	15.5%	0.76	0.0131	-0.118	510	3.50	3.70	65	397	15.6%	-0.25	0.0133	-0.122
18.40	18.70	1	287	15.4%	0.75	0.0136	-0.120	511	3.70	3.90		114	15.5%	-0.26	0.0138	-0.123
17.60	17.85	2	52	15.2%	0.73	0.0140	-0.122	512	3.90	4.10	2	86	15.3%	-0.27	0.0142	-0.125
16.80	17.10	5	45	15.0%	0.72	0.0145	-0.123	513	4.10	4.30	5	85	15.2%	-0.29	0.0147	-0.127
16.00	16.35	2	30	14.9%	0.71	0.0150	-0.125	514	4.30	4.55	4	676	15.0%	-0.30	0.0152	-0.129
15.25	15.55	36	238	14.7%	0.69	0.0154	-0.127	515	4.55	4.75	594	813	14.8%	-0.31	0.0157	-0.130
14.50	14.80	6	68	14.6%	0.68	0.0159	-0.128	516	4.80	5.05	5	45	14.7%	-0.33	0.0162	-0.132
13.80	14.05	1	31	14.5%	0.66	0.0163	-0.130	517	5.10	5.30	2	39	14.6%	-0.34	0.0167	-0.133
13.05	13.35	21	92	14.3%	0.65	0.0168	-0.131	518	5.40	5.60		76	14.5%	-0.36	0.0171	-0.134
12.35	12.65	53	76	14.2%	0.63	0.0172	-0.132	519	5.70	5.90	11	99	14.3%	-0.38	0.0176	-0.135
11.70	11.95	126	1,112	14.1%	0.62	0.0176	-0.132	520	6.00	6.20	113	415	14.2%	-0.39	0.0180	-0.136
11.00	11.30	16	151	13.9%	0.60	0.0180	-0.133	521	6.30	6.55	2	140	14.0%	-0.41	0.0184	-0.137
10.35	10.65	30	53	13.8%	0.58	0.0184	-0.133	522	6.65	6.90	29	104	13.9%	-0.43	0.0188	-0.137
9.75	10.00	81	59	13.7%	0.56	0.0187	-0.133	523	7.05	7.30	11	62	13.8%	-0.45	0.0192	-0.137
9.20	9.35	56	123	13.6%	0.55	0.0190	-0.133	524	7.50	7.70	32	163	13.7%	-0.47	0.0195	-0.137
8.55	8.80	422	351	13.4%	0.53	0.0192	-0.133	525	7.85	8.10	24	270	13.5%	-0.48	0.0198	-0.137
8.00	8.20	11	125	13.3%	0.51	0.0194	-0.132	526	8.30	8.55	1	37	13.5%	-0.51	0.0201	-0.136
7.45	7.65	3	105	13.2%	0.49	0.0196	-0.131	527	8.80	9.05		79	13.4%	-0.53	0.0203	-0.136
6.90	7.15	10	67	13.1%	0.47	0.0196	-0.130	528	9.30	9.55		22	13.3%	-0.55	0.0205	-0.135
6.45	6.65	20	543	13.0%	0.45	0.0197	-0.128	529	9.80	10.05		22	13.2%	-0.57	0.0206	-0.134
5.95	6.25	86	567	13.0%	0.43	0.0197	-0.126	530	10.30	10.60	2	78	13.1%	-0.59	0.0207	-0.132
5.50	5.75	5	40	12.9%	0.41	0.0196	-0.124	531	10.90	11.20		34	13.1%	-0.61	0.0207	-0.131
5.10	5.35	22	51	12.8%	0.39	0.0194	-0.122	532	11.50	11.80		31	13.0%	-0.63	0.0206	-0.129
4.70	4.90	1	57	12.7%	0.37	0.0192	-0.119	533	12.15	12.40		31	13.0%	-0.65	0.0205	-0.127
4.35	4.55	12	480	12.7%	0.35	0.0190	-0.117	534	12.75	13.05		28	12.9%	-0.67	0.0204	-0.124
4.00	4.20	80	1,088	12.7%	0.33	0.0186	-0.114	535	13.45	13.75		120	12.9%	-0.69	0.0201	-0.122
3.65	3.85	7	33	12.6%	0.31	0.0182	-0.111	536	14.10	14.45	10	12	12.8%	-0.71	0.0199	-0.119
3.35	3.55	3	73	12.6%	0.29	0.0178	-0.107	537	14.85	15.15		1	12.8%	-0.73	0.0196	-0.116
3.05	3.25	11	125	12.5%	0.28	0.0174	-0.104	538	15.55	15.90		121	12.7%	-0.75	0.0192	-0.113
2.81	2.98	1	69	12.5%	0.26	0.0168	-0.100	539	16.30	16.65		16	12.7%	-0.77	0.0189	-0.110
2.57	2.73	74	3,844	12.5%	0.24	0.0163	-0.096	540	17.10	17.45		52	12.7%	-0.79	0.0185	-0.107
2.32	2.51		54	12.5%	0.23	0.0157	-0.092	541	17.85	18.25		5	12.6%	-0.81	0.0181	-0.104
2.10	2.28		54	12.4%	0.21	0.0151	-0.089	542	18.60	19.05		25	12.5%	-0.83	0.0176	-0.101
1.91	2.08		34	12.4%	0.20	0.0145	-0.085	543	19.45	19.90			12.5%	-0.85	0.0172	-0.098
1.72	1.90		88	12.4%	0.18	0.0139	-0.081	544	20.40	20.75			12.7%	-0.86	0.0168	-0.096
1.56	1.73	29	2,602	12.4%	0.17	0.0132	-0.077	545	21.15	21.60		1	12.4%	-0.88	0.0163	-0.092
1.40	1.58		20	12.4%	0.16	0.0126	-0.073	546	22.15	22.50			12.7%	-0.89	0.0156	-0.088
1.27	1.44		159	12.4%	0.14	0.0120	-0.069	547	22.95	23.40			12.4%	-0.91	0.0152	-0.087
1.14	1.31		47	12.4%	0.13	0.0113	-0.066	548	23.90	24.35			12.6%	-0.92	0.0154	-0.086
1.03	1.19		58	12.4%	0.12	0.0107	-0.062	549	24.90	25.25			12.7%	-0.94	0.0150	-0.082
0.9500	1.06	60	1,883	12.4%	0.11	0.0101	-0.058	550	25.85	26.20			12.8%	-0.95	0.0142	-0.074
0.8400	0.9800		2	12.4%	0.10	0.0095	-0.055	551	26.70	27.15			12.2%	-0.96	0.0123	-0.072
0.7700	0.8900		2	12.5%	0.10	0.0089	-0.052	552	27.70	28.15			12.5%	-0.97	0.0104	-0.071
0.6900	0.8100		2	12.5%	0.09	0.0084	-0.049	553	28.65	29.10				-0.98	0.0086	-0.068
0.6300	0.7400	54	4	12.6%	0.08	0.0078	-0.045	554	29.65	30.10				-0.99	0.0070	-0.062
0.5500	0.6800	45	207	12.6%	0.07	0.0073	-0.043	555	30.75	31.10			13.5%	-0.99	0.0047	-0.061
0.4900	0.6200		1	12.6%	0.07	0.0068	-0.040	556	31.75	32.10			13.8%	-1.00	0.0027	-0.061
0.4400	0.5600		25	12.6%	0.06	0.0064	-0.037	557	32.65	33.10				-1.00	0.0012	-0.061
0.4000	0.5200		7	12.7%	0.06	0.0059	-0.035	558	33.65	34.10				-1.00	0.0001	-0.061
0.3600	0.4700	9	3	12.7%	0.05	0.0055	-0.033	559	34.65	35.10				-1.00	0.0000	-0.061
0.3200	0.4300	2	474	12.8%	0.05	0.0051	-0.030	560	35.75	36.10			15.1%	-1.00	0.0000	-0.061
0.2800	0.4000		1	12.8%	0.04	0.0048	-0.028	561	36.75	37.10			15.4%	-1.00	0.0000	-0.061
0.2500	0.3600		2	12.8%	0.04	0.0044	-0.026	562	37.65	38.10				-1.00	0.0000	-0.061
0.2300	0.3300		3	12.9%	0.04	0.0041	-0.025	563	38.65	39.10				-1.00	0.0000	-0.061
0.2000	0.3100	8	2	13.0%	0.03	0.0038	-0.023	564	39.70	40.05				-1.00	0.0000	-0.061
0.1900	0.2800	8	153	13.1%	0.03	0.0035	-0.022	565	40.65	41.05				-1.00	0.0000	-0.061
0.1100	0.1900	18	1,100	13.4%	0.02	0.0024	-0.015	570	45.70	46.05				-1.00	0.0000	-0.061
0.0500	0.1400		12	13.7%	0.01	0.0017	-0.011	575	50.75	51.05			19.0%	-1.00	0.0000	-0.061
0.0300	0.1100		17	14.3%	0.01	0.0012	-0.008	580	55.75	56.05			20.4%	-1.00	0.0000	-0.061
0.0100	0.0900	12	11	14.8%	0.01	0.0008	-0.006	585	60.75	61.05			21.8%	-1.00	0.0000	-0.061
0	0.0700		10	15.2%	0.01	0.0006	-0.005	590	65.70	66.05				-1.00	0.0000	-0.061
0	0.0700		6	16.2%	0.00	0.0005	-0.004	595	70.70	71.05				-1.00	0.0000	-0.061
0	0.0600		1,003	16.9%	0.00	0.0004	-0.003	600	75.70	76.05				-1.00	0.0000	-0.061
0	0.0600		70	17.8%	0.00	0.0003	-0.003	605	80.70	81.05				-1.00	0.0000	-0.061
0	0.0600			18.8%	0.00	0.0002	-0.002	610	85.70	86.05				-1.00	0.0000	-0.061
0	0.0500			19.3%	0.00	0.0002	-0.002	615	90.70	91.05				-1.00	0.0000	-0.061
0	0.0500		1	20.2%	0.00	0.0002	-0.002	620	95.70	96.05				-1.00	0.0000	-0.061

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