DIA opsiyon zinciri State Street SPDR Dow Jones Industrial Average ETF Trust

Vade Cboe delayed options data · itibarıyla 21:49 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±1.9% (526.55–546.61) · ATM IV 11.1% · P/C açık pozisyon 1.47

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
257.05	257.45		3		1.00	0.0000	0.000	280	0	0.0400		242	103.5%	0.00	0.0000	-0.000
252.10	252.45		3		1.00	0.0000	0.000	285	0	0.0400		51	100.8%	0.00	0.0000	-0.000
247.10	247.45		72		1.00	0.0000	0.000	290	0	0.0400		33	98.2%	0.00	0.0000	-0.001
242.10	242.45		56		1.00	0.0000	0.000	295	0	0.0400		10	95.6%	-0.00	0.0000	-0.001
237.10	237.45		59		1.00	0.0000	0.000	300	0	0.0300		36	91.0%	-0.00	0.0000	-0.001
232.10	232.50		61		1.00	0.0000	0.000	305	0	0.0300		10	88.5%	-0.00	0.0000	-0.001
227.10	227.50		44		1.00	0.0000	0.000	310	0	0.0400		13	88.1%	-0.00	0.0000	-0.001
222.10	222.50		67		1.00	0.0000	0.000	315	0	0.0400		12	85.7%	-0.00	0.0000	-0.001
217.15	217.50		21		1.00	0.0000	0.000	320	0	0.0400		14	83.3%	-0.00	0.0000	-0.001
212.15	212.50		49		1.00	0.0000	0.000	325	0	0.0400		1,280	81.0%	-0.00	0.0000	-0.001
207.15	207.50		65		1.00	0.0000	0.000	330	0	0.0400		15	78.7%	-0.00	0.0000	-0.001
202.15	202.55		109		1.00	0.0000	0.000	335	0	0.0400		51	76.4%	-0.00	0.0000	-0.001
197.15	197.55		54		1.00	0.0000	0.000	340	0	0.0400		80	74.1%	-0.00	0.0000	-0.001
192.15	192.55		77		1.00	0.0000	0.000	345	0	0.0400		8	71.9%	-0.00	0.0000	-0.001
187.20	187.55		66		1.00	0.0000	0.000	350	0	0.0400		436	69.7%	-0.00	0.0000	-0.001
182.20	182.55		58		1.00	0.0000	0.000	355	0	0.0400		42	67.5%	-0.00	0.0000	-0.002
177.20	177.55		63		1.00	0.0000	0.000	360	0	0.0400		148	65.4%	-0.00	0.0000	-0.002
172.20	172.60		53		1.00	0.0000	0.000	365	0	0.0400		68	63.3%	-0.00	0.0000	-0.002
167.20	167.60		68		1.00	0.0000	0.000	370	0	0.0400		430	61.2%	-0.00	0.0000	-0.002
162.20	162.60		23		1.00	0.0000	0.000	375	0	0.0400		509	59.2%	-0.00	0.0000	-0.002
157.20	157.60		20		1.00	0.0000	0.000	380	0	0.0400		546	57.1%	-0.00	0.0000	-0.002
152.25	152.60		15		1.00	0.0000	0.000	385	0	0.0400		775	55.1%	-0.00	0.0000	-0.003
147.25	147.60		20		1.00	0.0000	0.000	390	0	0.0400		207	53.1%	-0.00	0.0000	-0.003
142.25	142.60		3		1.00	0.0000	0.000	395	0	0.0400		642	51.1%	-0.00	0.0000	-0.003
137.25	137.65		6		1.00	0.0000	0.000	400	0	0.0400		703	49.2%	-0.00	0.0000	-0.003
132.25	132.65		3		1.00	0.0000	0.000	405	0	0.0400		488	47.3%	-0.00	0.0001	-0.004
127.25	127.65		3		1.00	0.0001	0.000	410	0	0.0400	22	1,379	45.4%	-0.00	0.0001	-0.004
122.30	122.65		2		1.00	0.0001	0.000	415	0	0.0400		294	43.5%	-0.00	0.0001	-0.005
117.30	117.65		16		1.00	0.0001	0.000	420	0	0.0500	1	394	42.4%	-0.00	0.0001	-0.005
112.30	112.70		63		1.00	0.0001	0.000	425	0	0.0500		767	40.6%	-0.00	0.0001	-0.006
107.30	107.70		14		1.00	0.0001	0.000	430	0	0.0500		662	38.7%	-0.00	0.0001	-0.006
102.30	102.70		13		1.00	0.0001	0.000	435	0	0.0500	11	146	36.8%	-0.00	0.0002	-0.007
97.35	97.70		42		1.00	0.0002	0.000	440	0	0.0500	5	656	35.0%	-0.00	0.0002	-0.008
92.35	92.70		22		1.00	0.0002	0.000	445	0	0.0500	13	1,528	33.2%	-0.00	0.0002	-0.009
87.35	87.75	1	37		1.00	0.0002	0.000	450	0	0.0700	82	989	32.4%	-0.00	0.0003	-0.010
82.35	82.75	1	221		1.00	0.0003	0.000	455	0	0.0700	10	237	30.6%	-0.00	0.0003	-0.011
77.40	77.75		541	25.0%	1.00	0.0004	0.000	460	0.0100	0.0800	4	3,009	29.5%	-0.00	0.0004	-0.013
72.40	72.80		304	26.4%	1.00	0.0004	0.000	465	0.0200	0.0900	4	421	28.2%	-0.01	0.0005	-0.014
67.40	67.80		715	23.5%	0.99	0.0006	0.000	470	0.0300	0.1000	4	536	26.9%	-0.01	0.0006	-0.016
62.45	62.80	8	726	23.6%	0.99	0.0007	0.000	475	0.0500	0.1000	12	1,076	25.4%	-0.01	0.0008	-0.019
57.45	57.85		57	22.9%	0.99	0.0009	0.000	480	0.0600	0.1300	1	3,248	24.2%	-0.01	0.0010	-0.022
52.50	52.85		60	21.8%	0.99	0.0012	0.000	485	0.0800	0.1400	3	1,111	22.6%	-0.01	0.0014	-0.025
47.50	47.90	4	206	20.4%	0.99	0.0015	-0.001	490	0.1000	0.1600	1	343	21.1%	-0.02	0.0018	-0.029
42.55	42.90	2	181	19.0%	0.98	0.0021	-0.009	495	0.1400	0.2000	5	1,795	19.9%	-0.02	0.0024	-0.035
41.55	41.95			19.1%	0.98	0.0022	-0.010	496	0.1500	0.2100	2		19.6%	-0.02	0.0025	-0.036
40.55	40.95			18.7%	0.98	0.0023	-0.012	497	0.1600	0.2200	1	20	19.4%	-0.02	0.0027	-0.037
39.55	39.95			18.2%	0.98	0.0025	-0.013	498	0.1700	0.2300	2	33	19.1%	-0.03	0.0029	-0.039
38.60	38.95			18.3%	0.98	0.0027	-0.015	499	0.1800	0.2400		33	18.8%	-0.03	0.0031	-0.040
37.60	37.95	2	1,335	17.9%	0.98	0.0028	-0.017	500	0.1900	0.2500	181	6,370	18.5%	-0.03	0.0033	-0.042
36.60	37.00			17.9%	0.97	0.0030	-0.019	501	0.2000	0.2600	4	66	18.2%	-0.03	0.0035	-0.043
35.60	36.00			17.4%	0.97	0.0032	-0.021	502	0.2100	0.2800		51	18.0%	-0.03	0.0037	-0.045
34.60	35.00			17.0%	0.97	0.0035	-0.023	503	0.2200	0.2900	4	6	17.6%	-0.03	0.0040	-0.046
33.65	34.05			17.3%	0.97	0.0037	-0.025	504	0.2300	0.3200	34	11	17.4%	-0.04	0.0042	-0.048
32.65	33.05		321	16.8%	0.97	0.0040	-0.027	505	0.2600	0.3300	52	1,170	17.2%	-0.04	0.0046	-0.050
31.65	32.05			16.4%	0.96	0.0043	-0.030	506	0.2700	0.3500	6	1	16.9%	-0.04	0.0049	-0.052
30.70	31.10		55	16.5%	0.96	0.0046	-0.032	507	0.2900	0.3700	13	327	16.6%	-0.05	0.0052	-0.055
29.70	30.10			16.0%	0.96	0.0049	-0.035	508	0.3100	0.3900	9	17	16.4%	-0.05	0.0056	-0.057
28.70	29.10			15.6%	0.96	0.0053	-0.038	509	0.3100	0.4200	38	63	16.0%	-0.05	0.0060	-0.059
27.75	28.15	3	1,461	15.6%	0.95	0.0057	-0.040	510	0.3700	0.4500	791	6,544	15.9%	-0.06	0.0065	-0.062
26.75	27.15			15.1%	0.95	0.0062	-0.043	511	0.3900	0.4700	11	302	15.6%	-0.06	0.0070	-0.065
25.80	26.20			15.1%	0.95	0.0067	-0.047	512	0.4200	0.5100	4	113	15.4%	-0.06	0.0075	-0.067
24.85	25.20			14.8%	0.94	0.0072	-0.050	513	0.4600	0.5400	8	1,518	15.1%	-0.07	0.0081	-0.071
23.85	24.25		1	14.5%	0.94	0.0078	-0.054	514	0.5000	0.5800	6	54	14.9%	-0.07	0.0087	-0.074
22.90	23.30	2	294	14.4%	0.93	0.0084	-0.057	515	0.5400	0.6300	931	2,485	14.7%	-0.08	0.0094	-0.077
21.95	22.35			14.2%	0.93	0.0091	-0.061	516	0.5600	0.6800	9	84	14.3%	-0.09	0.0101	-0.081
21.00	21.40			14.0%	0.92	0.0099	-0.066	517	0.6200	0.7400	4	60	14.1%	-0.10	0.0110	-0.085
20.05	20.45			13.8%	0.91	0.0107	-0.070	518	0.7000	0.8000	3	32	14.0%	-0.10	0.0118	-0.089
19.10	19.50			13.6%	0.90	0.0116	-0.075	519	0.7600	0.8700	3	37	13.7%	-0.11	0.0128	-0.093
18.15	18.55	12	1,628	13.3%	0.89	0.0126	-0.080	520	0.8400	0.9500	42	2,144	13.5%	-0.12	0.0138	-0.098
17.25	17.65		4	13.2%	0.88	0.0137	-0.085	521	0.9100	1.03	2	76	13.3%	-0.13	0.0149	-0.102
16.35	16.70		1	13.0%	0.87	0.0148	-0.091	522	1.01	1.14	27	75	13.1%	-0.15	0.0161	-0.108
15.45	15.80		1	12.8%	0.86	0.0160	-0.097	523	1.12	1.26	223	94	12.9%	-0.16	0.0173	-0.113
14.55	14.90		7	12.6%	0.85	0.0173	-0.103	524	1.24	1.38	2	212	12.7%	-0.18	0.0186	-0.118
13.65	14.05	14	313	12.4%	0.83	0.0186	-0.109	525	1.38	1.52	73	1,293	12.6%	-0.19	0.0199	-0.123
12.80	13.15		5	12.3%	0.82	0.0200	-0.115	526	1.54	1.67	8	97	12.4%	-0.21	0.0213	-0.129
11.95	12.30		13	12.1%	0.80	0.0215	-0.121	527	1.71	1.85	22	97	12.2%	-0.23	0.0227	-0.134
11.15	11.50	1	50	12.0%	0.78	0.0230	-0.127	528	1.91	2.04	221	196	12.1%	-0.25	0.0241	-0.139
10.35	10.65	6	65	11.8%	0.76	0.0245	-0.133	529	2.12	2.26	6	120	11.9%	-0.27	0.0255	-0.144
9.55	9.90	15	752	11.7%	0.73	0.0260	-0.139	530	2.37	2.50	439	679	11.8%	-0.30	0.0269	-0.148
8.80	9.10	9	154	11.6%	0.71	0.0274	-0.144	531	2.63	2.77	32	212	11.7%	-0.32	0.0282	-0.152
8.10	8.35	1	110	11.5%	0.68	0.0288	-0.149	532	2.92	3.10	13	246	11.6%	-0.35	0.0294	-0.155
7.40	7.65	111	187	11.4%	0.65	0.0301	-0.153	533	3.25	3.40	27	181	11.5%	-0.38	0.0305	-0.158
6.75	7.00	108	116	11.3%	0.62	0.0312	-0.157	534	3.60	3.80	49	246	11.4%	-0.41	0.0315	-0.160
6.10	6.35	48	415	11.2%	0.59	0.0322	-0.159	535	4.00	4.20	48	1,509	11.3%	-0.44	0.0322	-0.161
5.50	5.75	74	193	11.1%	0.56	0.0330	-0.161	536	4.40	4.60	21	46	11.2%	-0.47	0.0328	-0.161
4.95	5.15	74	128	11.0%	0.53	0.0336	-0.162	537	4.85	5.10	30	72	11.1%	-0.51	0.0331	-0.159
4.40	4.65	62	178	11.0%	0.49	0.0339	-0.161	538	5.35	5.60	48	73	11.0%	-0.54	0.0332	-0.157
3.90	4.15	35	51	10.9%	0.46	0.0339	-0.160	539	5.90	6.15	2	768	11.0%	-0.57	0.0330	-0.154
3.45	3.70	132	1,864	10.8%	0.43	0.0337	-0.157	540	6.45	6.70	26	231	10.9%	-0.61	0.0325	-0.150
3.05	3.25	110	140	10.8%	0.39	0.0331	-0.153	541	7.10	7.35	13	25	10.9%	-0.64	0.0318	-0.145
2.69	2.85	6	149	10.8%	0.36	0.0323	-0.149	542	7.70	8.00	1	25	10.9%	-0.67	0.0309	-0.139
2.35	2.51	8	82	10.7%	0.33	0.0313	-0.143	543	8.40	8.70		12	10.9%	-0.70	0.0297	-0.132
2.05	2.19	17	164	10.7%	0.30	0.0300	-0.137	544	9.10	9.40		16	10.8%	-0.73	0.0283	-0.125
1.78	1.92	680	6,423	10.7%	0.27	0.0286	-0.130	545	9.85	10.15	1	23	10.9%	-0.76	0.0268	-0.118
1.54	1.69	7	164	10.8%	0.24	0.0270	-0.123	546	10.60	10.95	15	14	10.9%	-0.78	0.0252	-0.110
1.32	1.47	4	120	10.8%	0.22	0.0253	-0.115	547	11.40	11.75		9	10.9%	-0.80	0.0236	-0.102
1.14	1.28	33	32	10.8%	0.19	0.0236	-0.108	548	12.20	12.55	1	1	10.8%	-0.83	0.0218	-0.094
0.9800	1.11	42	35	10.8%	0.17	0.0219	-0.100	549	13.05	13.40		43	10.9%	-0.85	0.0202	-0.086
0.8300	0.9600	53	1,181	10.8%	0.15	0.0201	-0.092	550	13.90	14.30		89	10.9%	-0.86	0.0185	-0.078
0.7000	0.8300	310	325	10.9%	0.13	0.0184	-0.085	551	14.80	15.15			10.9%	-0.88	0.0168	-0.070
0.5900	0.7200	11	2,066	10.9%	0.12	0.0168	-0.077	552	15.70	16.05			11.0%	-0.89	0.0153	-0.063
0.5000	0.6300	4	60	11.0%	0.10	0.0152	-0.070	553	16.60	16.95		6	11.0%	-0.91	0.0138	-0.056
0.4200	0.5400		390	11.0%	0.09	0.0137	-0.064	554	17.50	17.90			11.0%	-0.92	0.0124	-0.049
0.3500	0.4700	2	525	11.1%	0.08	0.0122	-0.057	555	18.45	18.85		1	11.2%	-0.93	0.0111	-0.043
0.2900	0.4000	302	690	11.1%	0.07	0.0109	-0.051	556	19.40	19.75			11.1%	-0.94	0.0099	-0.037
0.2400	0.3500		27	11.2%	0.06	0.0097	-0.046	557	20.35	20.70			11.2%	-0.95	0.0088	-0.031
0.1900	0.3000		150	11.2%	0.05	0.0086	-0.041	558	21.30	21.65			11.1%	-0.95	0.0078	-0.026
0.1700	0.2300	2	309	11.2%	0.04	0.0076	-0.036	559	22.25	22.65			11.3%	-0.96	0.0068	-0.021
0.1300	0.2000	3,551	5,066	11.2%	0.04	0.0066	-0.032	560	23.20	23.60	1	35	11.1%	-0.97	0.0060	-0.017
0.1000	0.1800		13	11.3%	0.03	0.0058	-0.028	561	24.20	24.55	1		11.2%	-0.97	0.0052	-0.013
0.0800	0.1500	1	50	11.3%	0.03	0.0051	-0.024	562	25.15	25.55			11.1%	-0.98	0.0046	-0.009
0.0800	0.1300		5	11.5%	0.02	0.0044	-0.021	563	26.15	26.50			11.0%	-0.98	0.0040	-0.006
0.0600	0.1100	1	9	11.5%	0.02	0.0038	-0.019	564	27.15	27.50			11.4%	-0.98	0.0035	-0.003
0.0500	0.1000		2,226	11.7%	0.02	0.0033	-0.016	565	28.10	28.50			11.2%	-0.98	0.0030	-0.000
0.0300	0.0900		3	11.6%	0.01	0.0029	-0.014	566	29.10	29.45			10.6%	-0.99	0.0026	0.000
0.0200	0.0700		1	11.5%	0.01	0.0025	-0.012	567	30.10	30.45			11.0%	-0.99	0.0022	0.000
0.0200	0.0700	2	10	11.9%	0.01	0.0021	-0.011	568	31.10	31.45			11.5%	-0.99	0.0019	0.000
0.0200	0.0600		12	12.0%	0.01	0.0018	-0.009	569	32.10	32.45			11.8%	-0.99	0.0017	0.000
0.0100	0.0500	2	1,202	11.9%	0.01	0.0016	-0.008	570	33.05	33.45		1	10.6%	-0.99	0.0014	0.000
0	0.0600		17	12.2%	0.01	0.0014	-0.007	571	34.05	34.45			11.1%	-0.99	0.0012	0.000
0	0.0500		12	12.3%	0.01	0.0012	-0.006	572	35.05	35.40				-0.99	0.0011	0.000
0	0.0400	1	8	12.3%	0.00	0.0010	-0.005	573	36.05	36.40				-1.00	0.0009	0.000
0	0.0400		6	12.6%	0.00	0.0009	-0.005	574	37.05	37.40				-1.00	0.0008	0.000
0	0.0400		246	12.9%	0.00	0.0008	-0.004	575	38.05	38.40				-1.00	0.0007	0.000
0	0.0400		95	14.4%	0.00	0.0004	-0.002	580	43.05	43.40			12.5%	-1.00	0.0004	0.000
0.0100	0.0400	1	167	16.2%	0.00	0.0002	-0.001	585	48.05	48.40			15.4%	-1.00	0.0002	0.000
0	0.0400		164	17.2%	0.00	0.0001	-0.001	590	53.05	53.40			17.7%	-1.00	0.0001	0.000
0	0.0400		1	18.6%	0.00	0.0001	-0.001	595	58.05	58.40			19.8%	-1.00	0.0001	0.000
0	0.0300		68	19.4%	0.00	0.0000	-0.000	600	63.05	63.40			21.8%	-1.00	0.0000	0.000
0	0.0100		71	18.9%	0.00	0.0000	-0.000	605	68.05	68.40			23.8%	-1.00	0.0000	0.000
0	0.0300		16	22.0%	0.00	0.0000	-0.000	610	73.05	73.40			25.7%	-1.00	0.0000	0.000
0	0.0300		16	23.2%	0.00	0.0000	-0.000	615	78.05	78.40			27.6%	-1.00	0.0000	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

DIA opsiyon zinciri State Street SPDR Dow Jones Industrial Average ETF Trust

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji