DIA cadeia de opções State Street SPDR Dow Jones Industrial Average ETF Trust

Expiração Cboe delayed options data · em 15:35 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 ±3.3% (506.81–541.31) · IV ATM 13.9% · P/C open interest 1.02

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
105.70	106.10			36.7%	0.99	0.0006	-0.016	420	0.2200	0.3300		1,146	35.8%	-0.01	0.0007	-0.030
100.75	101.15		1	35.5%	0.98	0.0007	-0.019	425	0.2400	0.3600		70	34.5%	-0.02	0.0008	-0.032
95.80	96.20		11	34.2%	0.98	0.0008	-0.021	430	0.2700	0.3900		68	33.4%	-0.02	0.0008	-0.034
90.85	91.20			32.6%	0.98	0.0010	-0.024	435	0.3000	0.4200		16	32.1%	-0.02	0.0010	-0.036
85.90	86.30			31.6%	0.98	0.0011	-0.027	440	0.3500	0.4600	8	37	31.0%	-0.02	0.0011	-0.039
80.95	81.35	1	1	30.2%	0.98	0.0013	-0.030	445	0.3700	0.5000		30	29.7%	-0.03	0.0013	-0.041
76.00	76.40		17	28.8%	0.97	0.0015	-0.034	450	0.4200	0.5500	6	201	28.5%	-0.03	0.0015	-0.044
71.05	71.45		26	27.7%	0.97	0.0017	-0.037	455	0.4700	0.6100		128	27.3%	-0.03	0.0017	-0.047
66.15	66.55	10	11	26.4%	0.96	0.0020	-0.041	460	0.5300	0.6700		330	26.1%	-0.04	0.0020	-0.051
61.20	61.65		10	25.2%	0.96	0.0024	-0.046	465	0.6000	0.7500	1	318	24.9%	-0.04	0.0024	-0.054
56.35	56.75		39	23.9%	0.95	0.0028	-0.051	470	0.6900	0.8500	2	3,218	23.8%	-0.05	0.0028	-0.059
51.45	51.90	7	8	22.9%	0.94	0.0033	-0.057	475	0.8200	0.9500		326	22.6%	-0.06	0.0034	-0.064
50.50	50.90			22.5%	0.94	0.0035	-0.058	476	0.8300	1.00		148	22.4%	-0.06	0.0035	-0.065
49.50	49.95			22.3%	0.94	0.0036	-0.059	477	0.8600	1.03		553	22.2%	-0.06	0.0037	-0.066
48.55	49.00			22.1%	0.94	0.0037	-0.060	478	0.8900	1.06		15	21.9%	-0.07	0.0038	-0.068
47.60	48.00			21.8%	0.93	0.0039	-0.062	479	0.9200	1.09		87	21.7%	-0.07	0.0040	-0.069
46.60	47.05		4	21.7%	0.93	0.0040	-0.063	480	0.9600	1.12	7	608	21.5%	-0.07	0.0041	-0.070
45.65	46.10		28	21.5%	0.93	0.0042	-0.065	481	0.9800	1.16		179	21.2%	-0.07	0.0043	-0.072
44.70	45.15		1	21.2%	0.93	0.0043	-0.066	482	1.03	1.19		86	21.0%	-0.08	0.0044	-0.073
43.75	44.15			20.9%	0.92	0.0045	-0.068	483	1.06	1.23		92	20.8%	-0.08	0.0046	-0.074
42.75	43.20		1	20.7%	0.92	0.0047	-0.069	484	1.12	1.27	4	95	20.6%	-0.08	0.0048	-0.076
41.80	42.25		4	20.5%	0.92	0.0049	-0.071	485	1.15	1.32	14	187	20.4%	-0.09	0.0050	-0.077
40.85	41.30			20.3%	0.91	0.0051	-0.072	486	1.19	1.36	10	38	20.2%	-0.09	0.0052	-0.079
39.90	40.35			20.2%	0.91	0.0053	-0.074	487	1.23	1.41		171	20.0%	-0.09	0.0054	-0.080
38.95	39.40			19.9%	0.91	0.0055	-0.076	488	1.28	1.46		29	19.8%	-0.10	0.0056	-0.082
38.05	38.45			19.7%	0.90	0.0057	-0.078	489	1.35	1.52		161	19.6%	-0.10	0.0058	-0.084
37.10	37.50	3	12	19.5%	0.90	0.0060	-0.079	490	1.41	1.58	19	913	19.4%	-0.10	0.0061	-0.086
36.15	36.60			19.3%	0.89	0.0062	-0.081	491	1.47	1.64	12	35	19.2%	-0.11	0.0063	-0.087
35.20	35.65			19.1%	0.89	0.0065	-0.083	492	1.52	1.70		58	19.0%	-0.11	0.0066	-0.089
34.25	34.70		1	18.9%	0.88	0.0067	-0.085	493	1.59	1.77	4	71	18.8%	-0.12	0.0068	-0.091
33.35	33.80			18.8%	0.88	0.0070	-0.087	494	1.67	1.84	12	37	18.6%	-0.12	0.0071	-0.093
32.40	32.85		23	18.5%	0.87	0.0073	-0.089	495	1.75	1.92	36	951	18.4%	-0.13	0.0074	-0.095
31.50	31.95		2	18.4%	0.87	0.0076	-0.091	496	1.83	2.00	1	37	18.2%	-0.14	0.0077	-0.097
30.60	31.05		1	18.2%	0.86	0.0079	-0.093	497	1.90	2.09		51	18.1%	-0.14	0.0080	-0.099
29.70	30.15		12	17.9%	0.86	0.0082	-0.096	498	1.99	2.19		75	17.9%	-0.15	0.0084	-0.101
28.80	29.20		10	17.7%	0.85	0.0086	-0.098	499	2.09	2.28		17	17.7%	-0.15	0.0087	-0.103
27.90	28.30	1	159	17.6%	0.84	0.0089	-0.100	500	2.22	2.39	80	2,728	17.6%	-0.16	0.0091	-0.105
27.00	27.45			17.5%	0.84	0.0093	-0.102	501	2.31	2.50	10	17	17.3%	-0.17	0.0094	-0.107
26.15	26.55		25	17.2%	0.83	0.0096	-0.104	502	2.42	2.62	2	94	17.2%	-0.18	0.0098	-0.109
25.25	25.65		19	17.1%	0.82	0.0100	-0.107	503	2.55	2.74	1	30	17.0%	-0.18	0.0102	-0.111
24.40	24.80		11	16.9%	0.81	0.0104	-0.109	504	2.68	2.88		44	16.9%	-0.19	0.0106	-0.113
23.55	23.95		73	16.8%	0.80	0.0108	-0.111	505	2.82	3.05	10	513	16.7%	-0.20	0.0110	-0.116
22.65	23.10		4	16.6%	0.79	0.0112	-0.113	506	2.97	3.20		873	16.6%	-0.21	0.0114	-0.118
21.85	22.25		6	16.4%	0.78	0.0116	-0.116	507	3.10	3.35	1	88	16.4%	-0.22	0.0118	-0.120
21.00	21.40		26	16.3%	0.77	0.0120	-0.118	508	3.30	3.50		28	16.2%	-0.23	0.0122	-0.122
20.20	20.55	1	24	16.1%	0.76	0.0125	-0.120	509	3.45	3.70	9	82	16.1%	-0.24	0.0127	-0.124
19.35	19.75	14	321	16.0%	0.75	0.0129	-0.122	510	3.65	3.90	29	397	16.0%	-0.25	0.0131	-0.126
18.55	18.95	1	287	15.8%	0.74	0.0134	-0.124	511	3.85	4.10		114	15.8%	-0.27	0.0136	-0.128
17.75	18.15	2	52	15.6%	0.73	0.0138	-0.126	512	4.05	4.30		86	15.6%	-0.28	0.0140	-0.129
17.00	17.35	5	45	15.5%	0.72	0.0143	-0.127	513	4.25	4.50	2	85	15.5%	-0.29	0.0145	-0.131
16.20	16.60	2	30	15.4%	0.70	0.0147	-0.129	514	4.50	4.75	1	676	15.3%	-0.30	0.0150	-0.133
15.50	15.80	25	238	15.2%	0.69	0.0152	-0.131	515	4.75	5.00	513	813	15.2%	-0.32	0.0154	-0.134
14.70	15.05	6	68	15.0%	0.68	0.0156	-0.132	516	5.00	5.25	4	45	15.0%	-0.33	0.0159	-0.135
14.00	14.35		31	14.9%	0.66	0.0160	-0.133	517	5.25	5.50	1	39	14.9%	-0.35	0.0163	-0.137
13.25	13.60	20	92	14.7%	0.65	0.0164	-0.134	518	5.55	5.80		76	14.7%	-0.36	0.0168	-0.138
12.55	12.90	3	76	14.6%	0.63	0.0168	-0.135	519	5.85	6.10	11	99	14.6%	-0.38	0.0172	-0.139
11.90	12.20	57	1,112	14.5%	0.61	0.0172	-0.136	520	6.15	6.40	54	415	14.4%	-0.40	0.0176	-0.139
11.20	11.55	6	151	14.3%	0.60	0.0176	-0.136	521	6.50	6.75	2	140	14.3%	-0.41	0.0180	-0.140
10.55	10.85	18	53	14.1%	0.58	0.0179	-0.136	522	6.85	7.15	29	104	14.2%	-0.43	0.0184	-0.140
9.90	10.25	38	59	14.0%	0.56	0.0182	-0.137	523	7.25	7.50	8	62	14.1%	-0.45	0.0187	-0.140
9.30	9.65	24	123	13.9%	0.54	0.0185	-0.136	524	7.65	7.90	28	163	14.0%	-0.47	0.0190	-0.140
8.75	9.05	164	351	13.8%	0.53	0.0187	-0.136	525	8.05	8.35	12	270	13.8%	-0.49	0.0193	-0.140
8.15	8.45	10	125	13.7%	0.51	0.0189	-0.135	526	8.50	8.80	1	37	13.7%	-0.51	0.0196	-0.139
7.65	7.95	2	105	13.6%	0.49	0.0190	-0.134	527	9.00	9.25		79	13.7%	-0.53	0.0198	-0.139
7.10	7.40	9	67	13.5%	0.47	0.0191	-0.133	528	9.45	9.75		22	13.5%	-0.55	0.0199	-0.138
6.65	6.90	11	543	13.4%	0.45	0.0192	-0.131	529	10.00	10.30		22	13.5%	-0.57	0.0200	-0.137
6.15	6.45	69	567	13.3%	0.43	0.0192	-0.129	530	10.55	10.85	1	78	13.4%	-0.59	0.0201	-0.135
5.70	6.00	4	40	13.3%	0.41	0.0191	-0.127	531	11.10	11.40		34	13.3%	-0.61	0.0202	-0.134
5.30	5.55	21	51	13.2%	0.39	0.0190	-0.125	532	11.65	12.00		31	13.2%	-0.63	0.0201	-0.132
4.90	5.15	1	57	13.1%	0.37	0.0188	-0.122	533	12.30	12.60		31	13.2%	-0.65	0.0200	-0.130
4.50	4.75	12	480	13.0%	0.35	0.0185	-0.120	534	12.90	13.25		28	13.1%	-0.67	0.0199	-0.127
4.15	4.40	67	1,088	13.0%	0.33	0.0182	-0.117	535	13.55	13.95		120	13.1%	-0.69	0.0197	-0.125
3.85	4.05	7	33	13.0%	0.32	0.0179	-0.114	536	14.25	14.65	10	12	13.1%	-0.71	0.0194	-0.122
3.50	3.75	3	73	12.9%	0.30	0.0175	-0.110	537	14.95	15.30		1	13.0%	-0.73	0.0191	-0.119
3.20	3.45	11	125	12.9%	0.28	0.0170	-0.107	538	15.65	16.05		121	12.9%	-0.75	0.0189	-0.117
2.96	3.20	1	69	12.9%	0.26	0.0166	-0.103	539	16.40	16.80		16	12.9%	-0.77	0.0185	-0.113
2.70	2.90	58	3,844	12.8%	0.25	0.0161	-0.100	540	17.20	17.55		52	12.8%	-0.79	0.0181	-0.110
2.46	2.66		54	12.8%	0.23	0.0155	-0.096	541	17.95	18.40		5	12.8%	-0.80	0.0177	-0.107
2.23	2.43		54	12.7%	0.22	0.0150	-0.092	542	18.75	19.20		25	12.8%	-0.82	0.0174	-0.104
2.03	2.22		34	12.7%	0.20	0.0144	-0.088	543	19.60	20.05			12.8%	-0.84	0.0170	-0.101
1.84	2.03		88	12.7%	0.19	0.0138	-0.084	544	20.45	20.85			12.7%	-0.85	0.0164	-0.098
1.68	1.86	19	2,602	12.7%	0.18	0.0132	-0.080	545	21.30	21.75		1	12.7%	-0.87	0.0158	-0.094
1.51	1.70		20	12.7%	0.16	0.0126	-0.076	546	22.20	22.60			12.7%	-0.89	0.0156	-0.093
1.36	1.55		159	12.7%	0.15	0.0120	-0.072	547	23.05	23.50			12.7%	-0.90	0.0154	-0.091
1.23	1.41		47	12.7%	0.14	0.0114	-0.069	548	23.90	24.45			12.8%	-0.92	0.0149	-0.086
1.11	1.29		58	12.7%	0.13	0.0108	-0.065	549	24.90	25.35			12.6%	-0.93	0.0140	-0.080
1.00	1.17	46	1,883	12.7%	0.12	0.0102	-0.061	550	25.85	26.30			12.6%	-0.94	0.0131	-0.080
0.9000	1.07		2	12.7%	0.11	0.0096	-0.058	551	26.80	27.25			12.6%	-0.95	0.0122	-0.079
0.8100	0.9800		2	12.7%	0.10	0.0090	-0.055	552	27.75	28.20			12.7%	-0.96	0.0111	-0.073
0.7200	0.8900		2	12.7%	0.09	0.0085	-0.051	553	28.75	29.15			12.7%	-0.97	0.0096	-0.067
0.6500	0.8100	15	4	12.7%	0.09	0.0080	-0.048	554	29.70	30.15				-0.98	0.0076	-0.067
0.5800	0.7300	1	207	12.7%	0.08	0.0075	-0.045	555	30.70	31.15				-0.99	0.0057	-0.066
0.5200	0.6700		1	12.8%	0.07	0.0070	-0.043	556	31.70	32.15				-0.99	0.0043	-0.064
0.4600	0.6100		25	12.8%	0.07	0.0065	-0.040	557	32.70	33.10				-0.99	0.0031	-0.061
0.4100	0.5700		7	12.8%	0.06	0.0061	-0.037	558	33.70	34.15				-1.00	0.0021	-0.061
0.3700	0.5200	1	3	12.9%	0.06	0.0057	-0.035	559	34.70	35.10				-1.00	0.0012	-0.061
0.3300	0.4800		474	12.9%	0.05	0.0053	-0.033	560	35.70	36.10				-1.00	0.0005	-0.061
0.3000	0.4400		1	13.0%	0.05	0.0049	-0.031	561	36.70	37.10				-1.00	0.0000	-0.061
0.2600	0.4000		2	13.0%	0.04	0.0046	-0.029	562	37.70	38.10				-1.00	0.0000	-0.061
0.2400	0.3700		3	13.1%	0.04	0.0043	-0.027	563	38.70	39.10				-1.00	0.0000	-0.061
0.2200	0.3400		2	13.2%	0.04	0.0040	-0.025	564	39.70	40.10				-1.00	0.0000	-0.061
0.1900	0.3100	1	153	13.2%	0.03	0.0037	-0.023	565	40.70	41.10				-1.00	0.0000	-0.061
0.1100	0.2100	2	1,100	13.5%	0.02	0.0025	-0.017	570	45.70	46.10				-1.00	0.0000	-0.061
0.0600	0.1600		12	13.9%	0.01	0.0018	-0.012	575	50.70	51.10				-1.00	0.0000	-0.061
0.0300	0.1200		17	14.4%	0.01	0.0012	-0.009	580	55.70	56.10				-1.00	0.0000	-0.061
0.0100	0.0900		11	14.7%	0.01	0.0009	-0.007	585	60.70	61.10				-1.00	0.0000	-0.061
0	0.0800		10	15.4%	0.01	0.0007	-0.005	590	65.70	66.10				-1.00	0.0000	-0.061
0	0.0700		6	16.1%	0.00	0.0005	-0.004	595	70.70	71.10				-1.00	0.0000	-0.061
0	0.0700		1,003	17.1%	0.00	0.0004	-0.004	600	75.70	76.10				-1.00	0.0000	-0.061
0	0.0700		70	18.1%	0.00	0.0003	-0.003	605	80.70	81.10				-1.00	0.0000	-0.061
0	0.0600			18.7%	0.00	0.0002	-0.003	610	85.70	86.10				-1.00	0.0000	-0.061
0	0.0600			19.6%	0.00	0.0002	-0.002	615	90.70	91.10				-1.00	0.0000	-0.061
0	0.0600		1	20.5%	0.00	0.0002	-0.002	620	95.70	96.10				-1.00	0.0000	-0.061

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 — Nov 20, 2026

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

DIA cadeia de opções State Street SPDR Dow Jones Industrial Average ETF Trust

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo