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 20:04 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% (502.07–536.67) · ATM IV 13.9% · 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
101.00 101.40 35.2% 0.98 0.0008 -0.021 420 0.2700 0.3700 4 1,146 34.9% -0.02 0.0008 -0.034
96.05 96.45 1 34.0% 0.98 0.0009 -0.023 425 0.3000 0.4000 18 56 33.7% -0.02 0.0009 -0.036
91.10 91.50 11 32.7% 0.98 0.0010 -0.026 430 0.3300 0.4400 15 53 32.4% -0.02 0.0010 -0.038
86.15 86.60 31.7% 0.98 0.0011 -0.029 435 0.3700 0.4900 16 31.3% -0.02 0.0012 -0.040
81.20 81.65 30.3% 0.97 0.0013 -0.032 440 0.4100 0.5400 4 38 30.1% -0.03 0.0013 -0.043
76.30 76.70 1 29.2% 0.97 0.0015 -0.035 445 0.4600 0.5800 20 23 28.8% -0.03 0.0015 -0.046
71.35 71.80 17 27.9% 0.97 0.0017 -0.039 450 0.5200 0.6500 201 27.7% -0.03 0.0018 -0.049
66.45 66.85 26 26.6% 0.96 0.0020 -0.043 455 0.6100 0.7000 17 121 26.5% -0.04 0.0021 -0.052
61.55 61.95 11 25.4% 0.96 0.0024 -0.047 460 0.6900 0.7800 14 330 25.3% -0.05 0.0024 -0.056
56.65 57.10 10 24.3% 0.95 0.0028 -0.052 465 0.7500 0.8700 15 305 24.0% -0.05 0.0029 -0.060
51.75 52.20 1 38 22.9% 0.94 0.0034 -0.058 470 0.8900 0.9900 214 3,051 22.9% -0.06 0.0034 -0.065
46.95 47.35 8 21.8% 0.93 0.0040 -0.064 475 1.02 1.18 11 316 21.8% -0.07 0.0041 -0.071
45.95 46.40 21.6% 0.93 0.0042 -0.065 476 1.07 1.17 13 140 21.5% -0.08 0.0043 -0.072
45.00 45.45 21.4% 0.92 0.0043 -0.066 477 1.08 1.24 12 544 21.3% -0.08 0.0044 -0.073
44.05 44.50 21.2% 0.92 0.0045 -0.068 478 1.13 1.28 11 6 21.1% -0.08 0.0046 -0.074
43.10 43.50 20.9% 0.92 0.0047 -0.069 479 1.18 1.28 14 78 20.8% -0.08 0.0048 -0.076
42.10 42.55 4 20.6% 0.92 0.0049 -0.070 480 1.19 1.33 125 528 20.6% -0.09 0.0050 -0.077
41.15 41.60 28 20.4% 0.91 0.0050 -0.072 481 1.24 1.40 123 109 20.4% -0.09 0.0052 -0.078
40.20 40.65 1 20.2% 0.91 0.0052 -0.073 482 1.30 1.46 14 86 20.2% -0.09 0.0054 -0.080
39.25 39.70 20.0% 0.91 0.0055 -0.075 483 1.35 1.48 16 91 20.0% -0.10 0.0056 -0.081
38.30 38.75 1 19.8% 0.90 0.0057 -0.077 484 1.40 1.56 68 33 19.8% -0.10 0.0058 -0.083
37.40 37.80 4 19.6% 0.90 0.0059 -0.078 485 1.44 1.62 40 180 19.6% -0.11 0.0060 -0.084
36.45 36.90 19.4% 0.89 0.0061 -0.080 486 1.52 1.66 7 41 19.4% -0.11 0.0063 -0.086
35.50 35.95 19.2% 0.89 0.0064 -0.082 487 1.58 1.73 7 171 19.2% -0.11 0.0065 -0.088
34.55 35.00 18.9% 0.88 0.0066 -0.084 488 1.64 1.80 12 21 19.0% -0.12 0.0068 -0.089
33.65 34.10 18.8% 0.88 0.0069 -0.086 489 1.70 1.88 15 153 18.8% -0.12 0.0071 -0.091
32.70 33.15 12 18.5% 0.87 0.0072 -0.087 490 1.77 1.93 161 787 18.5% -0.13 0.0073 -0.093
31.80 32.25 18.4% 0.87 0.0075 -0.089 491 1.85 2.02 16 33 18.4% -0.13 0.0076 -0.095
30.90 31.30 18.2% 0.86 0.0078 -0.091 492 1.93 2.13 24 45 18.2% -0.14 0.0079 -0.097
30.00 30.40 1 18.0% 0.86 0.0081 -0.093 493 2.02 2.22 10 67 18.0% -0.15 0.0083 -0.098
29.05 29.50 17.8% 0.85 0.0084 -0.095 494 2.12 2.32 15 27 17.8% -0.15 0.0086 -0.100
28.20 28.60 7 16 17.7% 0.84 0.0088 -0.098 495 2.22 2.42 57 933 17.7% -0.16 0.0089 -0.102
27.30 27.70 2 17.5% 0.84 0.0091 -0.100 496 2.33 2.50 6 37 17.5% -0.17 0.0093 -0.104
26.40 26.85 1 17.3% 0.83 0.0095 -0.102 497 2.45 2.65 6 51 17.3% -0.17 0.0097 -0.106
25.55 25.95 12 17.2% 0.82 0.0099 -0.104 498 2.57 2.77 9 73 17.2% -0.18 0.0100 -0.108
24.65 25.05 10 16.9% 0.81 0.0103 -0.106 499 2.70 2.87 9 17 17.0% -0.19 0.0104 -0.110
23.80 24.20 2 160 16.8% 0.81 0.0107 -0.108 500 2.84 3.00 230 2,568 16.8% -0.20 0.0108 -0.112
22.95 23.35 16.6% 0.80 0.0111 -0.110 501 2.98 3.20 4 15 16.7% -0.21 0.0112 -0.114
22.10 22.50 25 16.5% 0.79 0.0115 -0.112 502 3.10 3.30 12 91 16.4% -0.22 0.0116 -0.116
21.25 21.65 19 16.3% 0.78 0.0119 -0.114 503 3.30 3.55 7 28 16.4% -0.23 0.0121 -0.118
20.45 20.85 11 16.2% 0.77 0.0123 -0.116 504 3.45 3.70 4 43 16.2% -0.24 0.0125 -0.120
19.60 20.00 73 16.0% 0.76 0.0128 -0.118 505 3.65 3.85 30 503 16.0% -0.25 0.0130 -0.122
18.80 19.20 4 15.8% 0.74 0.0132 -0.120 506 3.85 4.05 1 872 15.9% -0.26 0.0134 -0.124
18.00 18.40 6 15.7% 0.73 0.0137 -0.122 507 4.05 4.25 6 83 15.7% -0.27 0.0139 -0.125
17.20 17.60 26 15.5% 0.72 0.0141 -0.123 508 4.25 4.45 26 15.5% -0.29 0.0143 -0.127
16.45 16.80 24 15.3% 0.71 0.0146 -0.125 509 4.45 4.70 82 15.4% -0.30 0.0148 -0.129
15.70 16.05 321 15.2% 0.69 0.0150 -0.127 510 4.70 4.95 90 400 15.2% -0.31 0.0153 -0.130
14.95 15.30 287 15.0% 0.68 0.0155 -0.128 511 4.95 5.15 4 114 15.0% -0.33 0.0157 -0.131
14.20 14.55 52 14.9% 0.67 0.0159 -0.129 512 5.20 5.40 8 86 14.8% -0.34 0.0162 -0.133
13.50 13.80 45 14.7% 0.65 0.0163 -0.130 513 5.50 5.70 2 85 14.7% -0.36 0.0167 -0.134
12.80 13.10 1 30 14.6% 0.64 0.0168 -0.131 514 5.80 6.00 12 665 14.6% -0.37 0.0171 -0.134
12.10 12.40 13 242 14.4% 0.62 0.0171 -0.132 515 6.10 6.30 116 728 14.4% -0.39 0.0175 -0.135
11.40 11.70 2 68 14.3% 0.60 0.0175 -0.132 516 6.45 6.65 4 46 14.3% -0.41 0.0179 -0.136
10.75 11.05 2 29 14.1% 0.59 0.0179 -0.132 517 6.75 7.00 3 38 14.1% -0.42 0.0183 -0.136
10.15 10.40 28 80 14.0% 0.57 0.0182 -0.132 518 7.15 7.35 29 47 14.0% -0.44 0.0187 -0.136
9.55 9.75 27 62 13.9% 0.55 0.0185 -0.132 519 7.55 7.75 12 99 13.9% -0.46 0.0190 -0.136
8.95 9.15 38 1,117 13.8% 0.53 0.0188 -0.132 520 7.95 8.15 100 440 13.8% -0.48 0.0193 -0.135
8.35 8.60 8 152 13.7% 0.51 0.0190 -0.131 521 8.35 8.55 2 141 13.6% -0.50 0.0196 -0.135
7.80 8.05 17 60 13.6% 0.49 0.0192 -0.130 522 8.85 9.05 104 13.6% -0.52 0.0198 -0.134
7.30 7.50 5 58 13.5% 0.47 0.0193 -0.129 523 9.30 9.60 62 13.5% -0.54 0.0200 -0.133
6.75 7.00 2 123 13.3% 0.45 0.0193 -0.127 524 9.80 10.10 163 13.4% -0.56 0.0202 -0.132
6.25 6.50 51 358 13.2% 0.44 0.0194 -0.125 525 10.35 10.60 1 271 13.3% -0.58 0.0203 -0.131
5.80 6.05 4 128 13.2% 0.42 0.0193 -0.123 526 10.90 11.15 1 38 13.2% -0.60 0.0203 -0.129
5.40 5.60 19 104 13.1% 0.40 0.0192 -0.121 527 11.45 11.75 60 93 13.1% -0.62 0.0203 -0.127
4.95 5.20 5 67 13.0% 0.38 0.0190 -0.118 528 12.05 12.35 3 22 13.1% -0.64 0.0202 -0.125
4.60 4.80 54 558 13.0% 0.36 0.0188 -0.116 529 12.70 13.00 22 13.0% -0.66 0.0201 -0.123
4.25 4.40 28 562 12.9% 0.34 0.0185 -0.113 530 13.30 13.65 7 71 12.9% -0.68 0.0200 -0.120
3.85 4.10 11 40 12.8% 0.32 0.0182 -0.110 531 14.00 14.35 34 12.9% -0.71 0.0198 -0.118
3.55 3.70 6 50 12.7% 0.30 0.0178 -0.106 532 14.65 15.05 31 12.8% -0.73 0.0195 -0.115
3.25 3.45 5 57 12.7% 0.28 0.0174 -0.103 533 15.40 15.80 31 12.8% -0.75 0.0192 -0.112
2.96 3.15 5 481 12.6% 0.27 0.0169 -0.099 534 16.15 16.55 28 12.8% -0.76 0.0188 -0.109
2.73 2.84 44 1,081 12.6% 0.25 0.0164 -0.095 535 16.90 17.30 120 12.7% -0.78 0.0185 -0.106
2.48 2.60 6 32 12.5% 0.23 0.0158 -0.092 536 17.65 18.10 12 12.7% -0.80 0.0182 -0.103
2.25 2.38 6 71 12.5% 0.22 0.0153 -0.088 537 18.45 18.90 1 12.6% -0.82 0.0177 -0.100
2.06 2.17 5 126 12.5% 0.20 0.0147 -0.084 538 19.30 19.75 121 12.7% -0.84 0.0172 -0.097
1.87 1.97 7 66 12.5% 0.19 0.0141 -0.080 539 20.15 20.60 1 16 12.7% -0.86 0.0168 -0.094
1.69 1.81 111 3,797 12.5% 0.17 0.0134 -0.076 540 21.00 21.45 52 12.6% -0.87 0.0163 -0.091
1.51 1.63 3 53 12.4% 0.16 0.0128 -0.072 541 21.85 22.30 5 12.5% -0.89 0.0157 -0.087
1.37 1.48 4 53 12.4% 0.15 0.0121 -0.068 542 22.75 23.20 25 12.5% -0.90 0.0149 -0.084
1.22 1.35 4 32 12.4% 0.14 0.0115 -0.065 543 23.70 24.15 12.7% -0.92 0.0149 -0.082
1.12 1.22 13 82 12.4% 0.13 0.0109 -0.061 544 24.60 25.05 12.6% -0.93 0.0148 -0.079
1.01 1.11 39 2,621 12.4% 0.12 0.0102 -0.057 545 25.55 26.00 1 12.7% -0.95 0.0143 -0.073
0.9100 1.00 6 18 12.4% 0.11 0.0096 -0.054 546 26.50 26.95 12.7% -0.96 0.0128 -0.067
0.7900 0.9000 117 66 12.4% 0.10 0.0091 -0.051 547 27.45 27.90 12.6% -0.97 0.0108 -0.066
0.7000 0.8300 9 47 12.4% 0.09 0.0085 -0.048 548 28.45 28.90 12.9% -0.98 0.0091 -0.064
0.6600 0.7500 18 48 12.5% 0.08 0.0079 -0.045 549 29.45 29.90 13.2% -0.99 0.0074 -0.061
0.5900 0.6900 197 1,815 12.5% 0.08 0.0074 -0.042 550 30.45 30.90 13.6% -0.99 0.0054 -0.057
0.5000 0.6200 2 12.5% 0.07 0.0069 -0.039 551 31.45 31.90 13.9% -0.99 0.0034 -0.057
0.4800 0.5700 6 12.6% 0.06 0.0064 -0.036 552 32.45 32.90 14.2% -1.00 0.0017 -0.057
0.4300 0.5200 6 12.6% 0.06 0.0060 -0.034 553 33.45 33.90 14.5% -1.00 0.0004 -0.057
0.3900 0.4700 14 12.7% 0.05 0.0056 -0.032 554 34.45 34.90 14.8% -1.00 0.0000 -0.057
0.3600 0.4100 30 204 12.7% 0.05 0.0052 -0.030 555 35.45 35.90 15.2% -1.00 0.0000 -0.057
0.2800 0.4000 4 12.7% 0.04 0.0048 -0.028 556 36.45 36.90 15.5% -1.00 0.0000 -0.057
0.2500 0.3600 28 12.7% 0.04 0.0045 -0.026 557 37.45 37.85 15.4% -1.00 0.0000 -0.057
0.2500 0.3100 12 12.8% 0.04 0.0042 -0.024 558 38.45 38.85 15.7% -1.00 0.0000 -0.057
0.2100 0.3100 22 12.9% 0.03 0.0038 -0.022 559 39.45 39.85 16.0% -1.00 0.0000 -0.057
0.2000 0.2600 20 477 12.8% 0.03 0.0036 -0.021 560 40.45 40.85 16.3% -1.00 0.0000 -0.057
0.1600 0.2600 4 12.9% 0.03 0.0033 -0.020 561 41.45 41.85 16.6% -1.00 0.0000 -0.057
0.1500 0.2400 4 13.0% 0.03 0.0031 -0.018 562 42.45 42.85 16.9% -1.00 0.0000 -0.057
0.1300 0.2200 8 13.1% 0.02 0.0028 -0.017 563 43.45 43.85 17.2% -1.00 0.0000 -0.057
0.1200 0.2000 16 13.1% 0.02 0.0026 -0.016 564 44.45 44.85 17.5% -1.00 0.0000 -0.057
0.1100 0.1500 37 137 13.0% 0.02 0.0024 -0.015 565 45.45 45.85 17.8% -1.00 0.0000 -0.057
0.0600 0.1400 1,100 13.6% 0.01 0.0017 -0.011 570 50.45 50.85 19.2% -1.00 0.0000 -0.057
0.0300 0.1000 12 14.0% 0.01 0.0011 -0.008 575 55.45 55.85 20.7% -1.00 0.0000 -0.057
0.0100 0.0800 17 14.4% 0.01 0.0008 -0.005 580 60.45 60.85 22.1% -1.00 0.0000 -0.057
0 0.0700 11 15.0% 0.00 0.0006 -0.004 585 65.45 65.85 23.4% -1.00 0.0000 -0.057
0 0.0700 10 16.0% 0.00 0.0004 -0.003 590 70.45 70.85 24.8% -1.00 0.0000 -0.057
0 0.0600 6 16.7% 0.00 0.0003 -0.002 595 75.45 75.85 26.1% -1.00 0.0000 -0.057
0 0.0600 1,003 17.7% 0.00 0.0002 -0.002 600 80.45 80.85 27.4% -1.00 0.0000 -0.057
0 0.0600 70 18.6% 0.00 0.0002 -0.002 605 85.45 85.85 28.7% -1.00 0.0000 -0.057
0 0.0500 19.1% 0.00 0.0001 -0.001 610 90.45 90.85 29.9% -1.00 0.0000 -0.057
0 0.0500 20.0% 0.00 0.0001 -0.001 615 95.45 95.85 31.2% -1.00 0.0000 -0.057
0 0.0500 1 20.9% 0.00 0.0001 -0.001 620 100.45 100.85 32.4% -1.00 0.0000 -0.057

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%519.4430.0610.0
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