DIA цепочка опционов State Street SPDR Dow Jones Industrial Average ETF Trust

Экспирация Cboe delayed options data · по состоянию на 17:03 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±3.3% (506.68–540.88) · ATM IV 13.8% · P/C открытого интереса 1.02

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
105.35	105.80			36.2%	0.99	0.0006	-0.016	420	0.2200	0.3200		1,146	35.6%	-0.01	0.0006	-0.030
100.40	100.85		1	35.0%	0.98	0.0007	-0.018	425	0.2300	0.3400		70	34.2%	-0.02	0.0007	-0.032
95.45	95.90		11	33.8%	0.98	0.0008	-0.021	430	0.2600	0.3700		68	33.1%	-0.02	0.0008	-0.034
90.50	90.90			32.2%	0.98	0.0010	-0.024	435	0.2900	0.4100		16	31.9%	-0.02	0.0010	-0.036
85.55	86.00			31.3%	0.98	0.0011	-0.026	440	0.3500	0.4400	82	37	30.8%	-0.02	0.0011	-0.038
80.60	81.05	1	1	29.9%	0.98	0.0012	-0.029	445	0.3600	0.4900	74	30	29.5%	-0.03	0.0013	-0.041
75.70	76.10		17	28.8%	0.97	0.0014	-0.033	450	0.4000	0.5400	7	201	28.3%	-0.03	0.0015	-0.043
70.75	71.15		26	27.4%	0.97	0.0017	-0.036	455	0.4500	0.5900		128	27.0%	-0.03	0.0017	-0.046
65.80	66.25	10	11	26.1%	0.96	0.0020	-0.040	460	0.5300	0.6600		330	25.9%	-0.04	0.0020	-0.050
60.90	61.35		10	24.9%	0.96	0.0023	-0.045	465	0.6000	0.7300	1	318	24.7%	-0.04	0.0024	-0.054
56.00	56.45		39	23.7%	0.95	0.0028	-0.050	470	0.6900	0.8300	3	3,218	23.6%	-0.05	0.0028	-0.058
51.15	51.60	7	8	22.7%	0.94	0.0033	-0.055	475	0.7900	0.9500	1	326	22.4%	-0.06	0.0034	-0.063
50.15	50.60			22.3%	0.94	0.0035	-0.057	476	0.8100	0.9700		148	22.1%	-0.06	0.0036	-0.064
49.20	49.70			22.1%	0.94	0.0036	-0.058	477	0.8400	1.00		553	21.9%	-0.06	0.0037	-0.065
48.20	48.70			21.7%	0.94	0.0037	-0.059	478	0.8700	1.03		15	21.7%	-0.07	0.0038	-0.066
47.25	47.70			21.6%	0.93	0.0039	-0.060	479	0.9100	1.06		87	21.5%	-0.07	0.0040	-0.068
46.30	46.75		4	21.5%	0.93	0.0040	-0.062	480	0.9300	1.09	8	608	21.2%	-0.07	0.0041	-0.069
45.35	45.80		28	21.3%	0.93	0.0042	-0.063	481	0.9600	1.13		179	21.0%	-0.07	0.0043	-0.070
44.35	44.85		1	20.9%	0.93	0.0044	-0.065	482	1.00	1.17		86	20.8%	-0.08	0.0044	-0.071
43.40	43.85			20.7%	0.92	0.0045	-0.066	483	1.04	1.21		92	20.6%	-0.08	0.0046	-0.073
42.45	42.90		1	20.5%	0.92	0.0047	-0.068	484	1.09	1.24	5	95	20.4%	-0.08	0.0048	-0.074
41.50	41.95		4	20.3%	0.92	0.0049	-0.069	485	1.13	1.29	14	187	20.2%	-0.08	0.0050	-0.076
40.55	41.00			20.2%	0.91	0.0051	-0.071	486	1.16	1.34	10	38	20.0%	-0.09	0.0052	-0.077
39.60	40.05			19.9%	0.91	0.0053	-0.073	487	1.21	1.39		171	19.8%	-0.09	0.0054	-0.079
38.65	39.15			19.7%	0.91	0.0055	-0.074	488	1.26	1.44		29	19.6%	-0.10	0.0056	-0.081
37.70	38.15			19.5%	0.90	0.0058	-0.076	489	1.31	1.49		161	19.4%	-0.10	0.0059	-0.082
36.75	37.20	3	12	19.3%	0.90	0.0060	-0.078	490	1.37	1.54	26	913	19.2%	-0.10	0.0061	-0.084
35.85	36.25			19.1%	0.89	0.0062	-0.080	491	1.43	1.61	12	35	19.0%	-0.11	0.0064	-0.086
34.90	35.35			18.9%	0.89	0.0065	-0.082	492	1.49	1.68		58	18.8%	-0.11	0.0066	-0.087
33.95	34.40		1	18.7%	0.89	0.0068	-0.084	493	1.56	1.75	4	71	18.6%	-0.12	0.0069	-0.089
33.05	33.45			18.5%	0.88	0.0070	-0.086	494	1.63	1.82	12	37	18.4%	-0.12	0.0072	-0.091
32.10	32.55		23	18.3%	0.87	0.0074	-0.088	495	1.73	1.90	37	951	18.3%	-0.13	0.0075	-0.093
31.20	31.65		2	18.2%	0.87	0.0076	-0.090	496	1.79	1.98	1	37	18.1%	-0.13	0.0078	-0.095
30.30	30.70		1	18.0%	0.86	0.0080	-0.092	497	1.88	2.07		51	17.9%	-0.14	0.0081	-0.097
29.35	29.85		12	17.7%	0.86	0.0083	-0.094	498	1.97	2.16		75	17.7%	-0.15	0.0085	-0.099
28.50	28.90		10	17.6%	0.85	0.0086	-0.096	499	2.07	2.26		17	17.5%	-0.15	0.0088	-0.101
27.60	28.00	1	159	17.4%	0.84	0.0090	-0.099	500	2.18	2.35	98	2,728	17.3%	-0.16	0.0092	-0.103
26.70	27.10			17.2%	0.84	0.0094	-0.101	501	2.28	2.48	10	17	17.2%	-0.17	0.0095	-0.106
25.80	26.25		25	17.1%	0.83	0.0097	-0.103	502	2.40	2.59	2	94	17.0%	-0.18	0.0099	-0.108
24.95	25.35		19	16.9%	0.82	0.0101	-0.105	503	2.53	2.72	2	30	16.9%	-0.18	0.0103	-0.110
24.05	24.50		11	16.7%	0.81	0.0105	-0.107	504	2.66	2.85		44	16.7%	-0.19	0.0107	-0.112
23.20	23.65		73	16.6%	0.80	0.0110	-0.110	505	2.80	3.05	15	513	16.6%	-0.20	0.0111	-0.114
22.35	22.75		4	16.4%	0.79	0.0114	-0.112	506	2.95	3.15		873	16.4%	-0.21	0.0116	-0.116
21.55	21.95		6	16.3%	0.78	0.0118	-0.114	507	3.10	3.35	1	88	16.3%	-0.22	0.0120	-0.118
20.70	21.10		26	16.1%	0.77	0.0122	-0.116	508	3.25	3.50		28	16.1%	-0.23	0.0124	-0.120
19.85	20.25	1	24	15.9%	0.76	0.0127	-0.118	509	3.50	3.70	10	82	16.0%	-0.24	0.0129	-0.122
19.05	19.45	14	321	15.8%	0.75	0.0131	-0.120	510	3.60	3.85	40	397	15.7%	-0.26	0.0134	-0.124
18.25	18.65	1	287	15.6%	0.74	0.0136	-0.122	511	3.85	4.05		114	15.6%	-0.27	0.0138	-0.126
17.45	17.85	2	52	15.5%	0.73	0.0140	-0.124	512	4.05	4.25	2	86	15.4%	-0.28	0.0143	-0.128
16.70	17.05	5	45	15.3%	0.71	0.0145	-0.126	513	4.25	4.50	3	85	15.3%	-0.29	0.0147	-0.130
15.95	16.30	2	30	15.2%	0.70	0.0150	-0.128	514	4.55	4.70	2	676	15.2%	-0.31	0.0152	-0.131
15.15	15.55	29	238	15.0%	0.69	0.0154	-0.129	515	4.75	5.00	559	813	15.1%	-0.32	0.0157	-0.133
14.40	14.80	6	68	14.9%	0.67	0.0158	-0.131	516	5.00	5.25	4	45	14.9%	-0.33	0.0161	-0.134
13.70	14.05		31	14.7%	0.66	0.0163	-0.132	517	5.25	5.55	1	39	14.7%	-0.35	0.0166	-0.135
13.00	13.30	21	92	14.6%	0.64	0.0167	-0.133	518	5.55	5.85		76	14.6%	-0.37	0.0170	-0.137
12.30	12.60	53	76	14.4%	0.63	0.0171	-0.134	519	5.85	6.10	11	99	14.4%	-0.38	0.0175	-0.137
11.60	11.95	124	1,112	14.3%	0.61	0.0175	-0.135	520	6.20	6.45	92	415	14.3%	-0.40	0.0179	-0.138
10.95	11.25	16	151	14.1%	0.59	0.0178	-0.135	521	6.55	6.80	2	140	14.2%	-0.42	0.0183	-0.139
10.30	10.60	29	53	14.0%	0.58	0.0182	-0.135	522	6.90	7.15	29	104	14.1%	-0.43	0.0186	-0.139
9.70	10.00	77	59	13.9%	0.56	0.0185	-0.135	523	7.30	7.55	9	62	14.0%	-0.45	0.0190	-0.139
9.10	9.40	54	123	13.8%	0.54	0.0187	-0.135	524	7.70	8.00	30	163	13.9%	-0.47	0.0193	-0.139
8.50	8.80	416	351	13.7%	0.52	0.0190	-0.134	525	8.10	8.40	17	270	13.7%	-0.49	0.0196	-0.139
7.95	8.25	10	125	13.6%	0.50	0.0192	-0.134	526	8.60	8.85	1	37	13.7%	-0.51	0.0198	-0.138
7.40	7.70	3	105	13.4%	0.48	0.0193	-0.132	527	9.05	9.35		79	13.6%	-0.53	0.0200	-0.137
6.90	7.20	10	67	13.4%	0.46	0.0193	-0.131	528	9.55	9.85		22	13.5%	-0.55	0.0202	-0.136
6.40	6.70	19	543	13.3%	0.44	0.0194	-0.129	529	10.10	10.40		22	13.4%	-0.57	0.0203	-0.135
5.95	6.25	85	567	13.2%	0.42	0.0193	-0.128	530	10.65	10.95	1	78	13.3%	-0.59	0.0203	-0.134
5.55	5.80	4	40	13.2%	0.40	0.0192	-0.125	531	11.20	11.50		34	13.2%	-0.61	0.0204	-0.132
5.10	5.40	22	51	13.1%	0.39	0.0191	-0.123	532	11.80	12.10		31	13.2%	-0.63	0.0203	-0.130
4.75	5.00	1	57	13.1%	0.37	0.0189	-0.120	533	12.40	12.75		31	13.1%	-0.66	0.0202	-0.128
4.35	4.60	12	480	13.0%	0.35	0.0186	-0.118	534	13.05	13.40		28	13.1%	-0.68	0.0200	-0.126
4.00	4.25	80	1,088	12.9%	0.33	0.0183	-0.115	535	13.70	14.10		120	13.0%	-0.70	0.0198	-0.123
3.70	3.95	7	33	12.9%	0.31	0.0179	-0.111	536	14.40	14.80	10	12	13.0%	-0.72	0.0195	-0.120
3.40	3.60	3	73	12.8%	0.29	0.0175	-0.108	537	15.10	15.45		1	12.9%	-0.74	0.0192	-0.117
3.10	3.35	11	125	12.8%	0.27	0.0170	-0.104	538	15.85	16.25		121	12.9%	-0.76	0.0189	-0.115
2.85	3.05	1	69	12.8%	0.26	0.0165	-0.101	539	16.60	17.00		16	12.8%	-0.77	0.0186	-0.111
2.60	2.79	71	3,844	12.7%	0.24	0.0160	-0.097	540	17.35	17.80		52	12.8%	-0.79	0.0182	-0.108
2.37	2.56		54	12.7%	0.23	0.0154	-0.093	541	18.15	18.60		5	12.8%	-0.81	0.0177	-0.105
2.15	2.34		54	12.7%	0.21	0.0149	-0.089	542	18.95	19.40		25	12.7%	-0.83	0.0174	-0.102
1.95	2.14		34	12.7%	0.20	0.0143	-0.086	543	19.75	20.25			12.7%	-0.85	0.0169	-0.099
1.77	1.96		88	12.7%	0.18	0.0137	-0.082	544	20.65	21.10			12.7%	-0.86	0.0164	-0.096
1.61	1.78	26	2,602	12.6%	0.17	0.0130	-0.078	545	21.50	21.95		1	12.6%	-0.88	0.0159	-0.093
1.44	1.63		20	12.6%	0.16	0.0124	-0.074	546	22.40	22.85			12.7%	-0.89	0.0158	-0.091
1.30	1.49		159	12.6%	0.15	0.0118	-0.070	547	23.25	23.80			12.6%	-0.91	0.0154	-0.088
1.17	1.36		47	12.6%	0.13	0.0112	-0.066	548	24.20	24.70			12.7%	-0.92	0.0147	-0.082
1.06	1.24		58	12.6%	0.12	0.0106	-0.063	549	25.15	25.60			12.6%	-0.94	0.0137	-0.080
0.9800	1.10	59	1,883	12.6%	0.11	0.0100	-0.059	550	26.10	26.55			12.6%	-0.95	0.0128	-0.079
0.8500	1.03		2	12.7%	0.11	0.0094	-0.056	551	27.05	27.50			12.5%	-0.96	0.0117	-0.075
0.7600	0.9400		2	12.7%	0.10	0.0088	-0.052	552	28.00	28.50			12.9%	-0.97	0.0105	-0.068
0.6800	0.8500		2	12.7%	0.09	0.0083	-0.049	553	29.00	29.45			12.3%	-0.98	0.0084	-0.067
0.6300	0.7500	52	4	12.7%	0.08	0.0078	-0.046	554	30.00	30.40				-0.98	0.0064	-0.067
0.5600	0.6900	45	207	12.7%	0.07	0.0072	-0.043	555	31.00	31.40				-0.99	0.0048	-0.065
0.4900	0.6300		1	12.7%	0.07	0.0068	-0.041	556	32.00	32.40				-0.99	0.0035	-0.062
0.4500	0.5700		25	12.8%	0.06	0.0063	-0.038	557	32.95	33.40				-1.00	0.0024	-0.061
0.4000	0.5300		7	12.8%	0.06	0.0059	-0.035	558	34.00	34.40				-1.00	0.0015	-0.061
0.3600	0.4800	1	3	12.8%	0.05	0.0055	-0.033	559	35.00	35.40				-1.00	0.0007	-0.061
0.3200	0.4400		474	12.9%	0.05	0.0051	-0.031	560	36.00	36.40				-1.00	0.0002	-0.061
0.2900	0.4100		1	13.0%	0.04	0.0047	-0.029	561	36.95	37.40				-1.00	0.0000	-0.061
0.2600	0.3900		2	13.1%	0.04	0.0044	-0.027	562	37.95	38.40				-1.00	0.0000	-0.061
0.2200	0.3500		3	13.0%	0.04	0.0041	-0.025	563	38.95	39.40				-1.00	0.0000	-0.061
0.2000	0.3200		2	13.1%	0.03	0.0038	-0.024	564	40.00	40.40				-1.00	0.0000	-0.061
0.1900	0.3000	2	153	13.2%	0.03	0.0035	-0.022	565	41.00	41.40				-1.00	0.0000	-0.061
0.1100	0.1900	15	1,100	13.5%	0.02	0.0024	-0.016	570	46.00	46.40				-1.00	0.0000	-0.061
0.0500	0.1500		12	13.9%	0.01	0.0017	-0.011	575	51.00	51.40				-1.00	0.0000	-0.061
0.0200	0.1100		17	14.2%	0.01	0.0012	-0.009	580	56.00	56.40				-1.00	0.0000	-0.061
0	0.0800	12	11	14.5%	0.01	0.0009	-0.007	585	61.00	61.40				-1.00	0.0000	-0.061
0	0.0800		10	15.5%	0.01	0.0006	-0.005	590	66.00	66.40				-1.00	0.0000	-0.061
0	0.0700		6	16.2%	0.00	0.0005	-0.004	595	70.95	71.40				-1.00	0.0000	-0.061
0	0.0700		1,003	17.2%	0.00	0.0004	-0.004	600	75.95	76.40				-1.00	0.0000	-0.061
0	0.0600		70	17.8%	0.00	0.0003	-0.003	605	80.95	81.40				-1.00	0.0000	-0.061
0	0.0600			18.8%	0.00	0.0002	-0.003	610	85.95	86.40				-1.00	0.0000	-0.061
0	0.0600			19.7%	0.00	0.0002	-0.002	615	90.95	91.40				-1.00	0.0000	-0.061
0	0.0600		1	20.6%	0.00	0.0002	-0.002	620	95.95	96.40				-1.00	0.0000	-0.061

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

DIA цепочка опционов State Street SPDR Dow Jones Industrial Average ETF Trust

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный