Ricerca indipendente sul mercato delle opzioni
★
Menu
Azioni Movimenti Attesi Volatilità Utili Dashboard di mercato Attività sulle opzioni Screener Calcolatore di opzioni Notizie
Scopri e strumenti Scopri Interroga i dati AI Agents Metodologia ★ Salvato API
Informazioni Chi siamo Contatti Disclaimer
Vedi le opzioni
Modalità scura

Vista guidata
Sei nuovo ai mercati? Prezzi, rendimenti, YTD, capitalizzazione. Spieghiamo ogni termine mentre navighi, in parole semplici. Gli stessi dati, con il supporto integrato.

Visione Esperta
Conosci già il mercato. Solo i dati: chiari, veloci e compatti, senza spiegazioni aggiuntive. Questa è la visualizzazione predefinita.

Lingua dell'interfaccia
DATA API

Accesso JSON in sola lettura alle metriche di riepilogo, con limite di frequenza.

DIA catena di opzioni State Street SPDR Dow Jones Industrial Average ETF Trust

Cboe delayed options data · aggiornato al 21:03 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±3.3% (501.70–536.36) · ATM IV 14.0% · P/C open interest 0.98

CALL Strike PUT
BidChiediVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidChiediVolOI IVΔΓΘ
100.65 101.10 36.0% 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 34.8% 0.98 0.0009 -0.024 425 0.2900 0.4300 18 56 33.7% -0.02 0.0009 -0.037
90.75 91.20 11 33.4% 0.98 0.0010 -0.027 430 0.3300 0.4700 15 53 32.6% -0.02 0.0010 -0.039
85.80 86.30 32.3% 0.98 0.0012 -0.030 435 0.3700 0.5200 16 31.4% -0.02 0.0012 -0.042
80.90 81.35 31.1% 0.97 0.0013 -0.034 440 0.4100 0.5600 4 38 30.1% -0.03 0.0014 -0.044
75.95 76.40 1 29.6% 0.97 0.0015 -0.037 445 0.4600 0.6200 20 23 29.0% -0.03 0.0016 -0.047
71.00 71.50 17 28.3% 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 27.1% 0.96 0.0021 -0.045 455 0.5800 0.7600 17 121 26.5% -0.04 0.0021 -0.054
61.20 61.70 11 25.9% 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 24.5% 0.95 0.0029 -0.054 465 0.7500 0.9500 15 305 24.1% -0.05 0.0030 -0.062
51.45 51.95 1 38 23.4% 0.94 0.0034 -0.059 470 0.8700 1.07 214 3,051 22.9% -0.06 0.0035 -0.067
46.60 47.10 8 22.1% 0.93 0.0041 -0.066 475 1.02 1.23 12 316 21.8% -0.07 0.0042 -0.072
45.65 46.15 21.9% 0.92 0.0043 -0.067 476 1.05 1.26 13 140 21.6% -0.08 0.0043 -0.074
44.70 45.15 21.6% 0.92 0.0044 -0.068 477 1.09 1.30 12 544 21.3% -0.08 0.0045 -0.075
43.75 44.20 21.4% 0.92 0.0046 -0.070 478 1.13 1.34 11 6 21.1% -0.08 0.0047 -0.076
42.75 43.25 21.1% 0.92 0.0048 -0.071 479 1.17 1.38 14 78 20.9% -0.09 0.0049 -0.078
41.80 42.30 4 20.9% 0.91 0.0050 -0.073 480 1.21 1.42 127 528 20.7% -0.09 0.0051 -0.079
40.85 41.35 28 20.7% 0.91 0.0052 -0.074 481 1.26 1.47 123 109 20.5% -0.09 0.0053 -0.081
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 91 20.0% -0.10 0.0057 -0.083
38.00 38.50 1 20.0% 0.90 0.0058 -0.079 484 1.41 1.63 68 33 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 40 180 19.6% -0.11 0.0061 -0.086
36.15 36.60 19.6% 0.89 0.0063 -0.082 486 1.52 1.75 7 41 19.4% -0.11 0.0064 -0.088
35.20 35.70 19.4% 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 19.1% 0.88 0.0068 -0.086 488 1.66 1.89 16 21 19.0% -0.12 0.0069 -0.092
33.35 33.85 19.0% 0.88 0.0070 -0.088 489 1.73 1.96 15 153 18.8% -0.13 0.0072 -0.093
32.45 32.90 12 18.8% 0.87 0.0073 -0.090 490 1.80 2.04 162 787 18.6% -0.13 0.0074 -0.095
31.50 32.00 18.6% 0.87 0.0076 -0.092 491 1.89 2.12 16 33 18.4% -0.14 0.0078 -0.097
30.60 31.10 18.4% 0.86 0.0079 -0.094 492 1.97 2.21 24 45 18.2% -0.14 0.0080 -0.099
29.70 30.15 1 18.2% 0.85 0.0082 -0.096 493 2.06 2.31 10 67 18.1% -0.15 0.0084 -0.101
28.80 29.25 18.0% 0.85 0.0086 -0.098 494 2.16 2.41 15 27 17.9% -0.16 0.0087 -0.103
27.90 28.35 7 16 17.8% 0.84 0.0089 -0.100 495 2.27 2.51 58 933 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 17.3% 0.82 0.0100 -0.106 498 2.62 2.87 9 73 17.2% -0.19 0.0102 -0.111
24.40 24.85 10 17.1% 0.81 0.0104 -0.108 499 2.76 3.05 9 17 17.1% -0.20 0.0105 -0.113
23.55 24.00 3 160 17.0% 0.80 0.0108 -0.110 500 2.91 3.15 232 2,568 16.9% -0.20 0.0110 -0.115
22.70 23.15 16.8% 0.79 0.0112 -0.113 501 3.05 3.30 4 15 16.7% -0.21 0.0114 -0.117
21.85 22.30 25 16.6% 0.78 0.0116 -0.115 502 3.20 3.50 12 91 16.6% -0.22 0.0118 -0.118
21.00 21.45 19 16.4% 0.77 0.0120 -0.117 503 3.35 3.65 9 28 16.4% -0.23 0.0122 -0.120
20.20 20.65 11 16.3% 0.76 0.0125 -0.119 504 3.55 3.85 4 43 16.3% -0.25 0.0126 -0.122
19.35 19.80 73 16.1% 0.75 0.0129 -0.120 505 3.70 4.00 30 503 16.0% -0.26 0.0131 -0.124
18.55 19.00 4 15.9% 0.74 0.0133 -0.122 506 3.90 4.20 1 872 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 83 15.7% -0.28 0.0140 -0.128
17.00 17.40 26 15.6% 0.71 0.0142 -0.126 508 4.35 4.65 2 26 15.6% -0.29 0.0144 -0.129
16.20 16.65 24 15.4% 0.70 0.0146 -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 90 400 15.2% -0.32 0.0153 -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 0.0159 -0.131 512 5.35 5.65 8 86 15.0% -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 12 665 14.7% -0.38 0.0171 -0.136
11.85 12.25 14 242 14.5% 0.61 0.0172 -0.133 515 6.25 6.55 129 728 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 46 14.4% -0.41 0.0179 -0.137
10.55 10.90 2 29 14.2% 0.58 0.0179 -0.134 517 6.90 7.25 3 38 14.2% -0.43 0.0183 -0.137
9.90 10.25 29 80 14.1% 0.56 0.0182 -0.134 518 7.30 7.60 29 47 14.1% -0.45 0.0186 -0.137
9.30 9.65 27 62 13.9% 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 1,117 13.8% 0.53 0.0187 -0.133 520 8.10 8.45 100 440 13.9% -0.49 0.0193 -0.137
8.15 8.50 8 152 13.7% 0.51 0.0189 -0.132 521 8.55 8.90 2 141 13.8% -0.51 0.0195 -0.136
7.60 7.95 17 60 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 58 13.4% 0.47 0.0192 -0.129 523 9.50 9.85 62 13.5% -0.55 0.0200 -0.134
6.55 6.90 2 123 13.3% 0.45 0.0192 -0.127 524 10.00 10.35 163 13.4% -0.57 0.0201 -0.133
6.10 6.45 56 358 13.3% 0.43 0.0192 -0.126 525 10.50 10.90 1 271 13.3% -0.59 0.0202 -0.131
5.65 5.95 4 128 13.2% 0.41 0.0192 -0.123 526 11.10 11.45 1 38 13.2% -0.61 0.0202 -0.129
5.20 5.55 19 104 13.1% 0.39 0.0190 -0.121 527 11.65 12.05 60 93 13.2% -0.63 0.0202 -0.127
4.80 5.15 6 67 13.0% 0.37 0.0189 -0.118 528 12.25 12.65 3 22 13.1% -0.65 0.0201 -0.125
4.40 4.75 54 558 13.0% 0.35 0.0186 -0.115 529 12.90 13.30 22 13.0% -0.67 0.0200 -0.123
4.05 4.35 29 562 12.9% 0.33 0.0183 -0.112 530 13.55 13.95 7 71 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 12.9% -0.71 0.0196 -0.117
3.40 3.70 7 50 12.8% 0.30 0.0176 -0.106 532 14.90 15.35 31 12.8% -0.73 0.0194 -0.115
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 5 481 12.6% 0.26 0.0167 -0.098 534 16.35 16.85 28 12.7% -0.77 0.0187 -0.109
2.57 2.84 44 1,081 12.6% 0.24 0.0162 -0.095 535 17.15 17.60 120 12.7% -0.79 0.0184 -0.106
2.32 2.59 6 32 12.6% 0.23 0.0156 -0.091 536 17.90 18.40 12 12.6% -0.81 0.0180 -0.102
2.10 2.36 6 71 12.5% 0.21 0.0150 -0.087 537 18.70 19.20 1 12.5% -0.83 0.0176 -0.099
1.90 2.16 5 126 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 66 12.4% 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 3,797 12.4% 0.17 0.0132 -0.075 540 21.25 21.75 52 12.4% -0.88 0.0161 -0.090
1.38 1.63 3 53 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 53 12.4% 0.14 0.0119 -0.067 542 23.05 23.55 25 12.4% -0.91 0.0150 -0.083
1.10 1.34 4 32 12.4% 0.13 0.0112 -0.063 543 23.95 24.45 12.3% -0.93 0.0151 -0.081
0.9900 1.22 13 82 12.4% 0.12 0.0106 -0.059 544 24.90 25.40 12.3% -0.94 0.0147 -0.076
0.8800 1.11 39 2,621 12.3% 0.11 0.0100 -0.056 545 25.85 26.35 1 12.3% -0.95 0.0138 -0.068
0.7800 1.00 6 18 12.3% 0.10 0.0094 -0.052 546 26.80 27.30 12.1% -0.96 0.0117 -0.067
0.7000 0.9100 117 66 12.4% 0.09 0.0088 -0.049 547 27.75 28.25 -0.97 0.0098 -0.066
0.6200 0.8300 9 47 12.4% 0.09 0.0083 -0.046 548 28.75 29.25 -0.98 0.0081 -0.063
0.5500 0.7500 18 48 12.4% 0.08 0.0077 -0.043 549 29.75 30.25 -0.99 0.0062 -0.058
0.5600 0.6900 197 1,815 12.6% 0.07 0.0072 -0.040 550 30.75 31.25 -0.99 0.0040 -0.058
0.4300 0.6300 2 12.4% 0.07 0.0067 -0.037 551 31.75 32.25 -1.00 0.0021 -0.058
0.3800 0.5700 6 12.4% 0.06 0.0062 -0.035 552 32.75 33.25 -1.00 0.0006 -0.058
0.3400 0.5200 6 12.5% 0.06 0.0058 -0.032 553 33.75 34.25 -1.00 0.0000 -0.058
0.3000 0.4600 14 12.5% 0.05 0.0054 -0.030 554 34.75 35.25 -1.00 0.0000 -0.058
0.2700 0.4400 30 204 12.6% 0.05 0.0050 -0.028 555 35.75 36.25 -1.00 0.0000 -0.058
0.2400 0.4000 4 12.6% 0.04 0.0046 -0.026 556 36.75 37.25 -1.00 0.0000 -0.058
0.2100 0.3700 28 12.7% 0.04 0.0043 -0.025 557 37.75 38.20 -1.00 0.0000 -0.058
0.1900 0.3400 12 12.7% 0.04 0.0040 -0.023 558 38.75 39.20 -1.00 0.0000 -0.058
0.1700 0.3100 22 12.8% 0.03 0.0037 -0.021 559 39.75 40.20 -1.00 0.0000 -0.058
0.1600 0.2700 20 477 12.8% 0.03 0.0034 -0.020 560 40.80 41.20 -1.00 0.0000 -0.058
0.1300 0.2700 4 12.9% 0.03 0.0031 -0.018 561 41.80 42.20 -1.00 0.0000 -0.058
0.1200 0.2500 4 13.0% 0.02 0.0029 -0.017 562 42.80 43.20 -1.00 0.0000 -0.058
0.1100 0.2300 8 13.1% 0.02 0.0027 -0.016 563 43.80 44.20 -1.00 0.0000 -0.058
0.0900 0.2100 16 13.1% 0.02 0.0025 -0.015 564 44.80 45.20 -1.00 0.0000 -0.058
0.0800 0.2000 37 137 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 0.0010 -0.007 575 55.80 56.20 -1.00 0.0000 -0.058
0 0.0900 17 14.5% 0.01 0.0007 -0.005 580 60.80 61.20 -1.00 0.0000 -0.058
0 0.0800 11 15.3% 0.00 0.0005 -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 0.0002 -0.002 595 75.80 76.20 -1.00 0.0000 -0.058
0 0.0700 1,003 18.0% 0.00 0.0002 -0.002 600 80.80 81.20 -1.00 0.0000 -0.058
0 0.0700 70 19.0% 0.00 0.0001 -0.001 605 85.80 86.20 -1.00 0.0000 -0.058
0 0.0600 19.6% 0.00 0.0001 -0.001 610 90.80 91.20 -1.00 0.0000 -0.058
0 0.0600 20.5% 0.00 0.0001 -0.001 615 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 mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

11%19%27%35%519.0430.0610.0
callput

Beni ciclici

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnologia

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servizi Finanziari

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industriali

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Beni di prima necessità

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company