DIA chuỗi quyền chọn State Street SPDR Dow Jones Industrial Average ETF Trust

Ngày đáo hạn Cboe delayed options data · tính đến 21:52 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±3.2% (508.25–542.00) · ATM IV 13.7% · Open interest P/C 1.02

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
106.50	106.95			36.2%	0.99	0.0006	-0.014	420	0.2200	0.3000	6	1,146	35.8%	-0.01	0.0006	-0.028
101.55	102.00		1	35.1%	0.99	0.0007	-0.016	425	0.2000	0.3200	6	70	34.2%	-0.01	0.0007	-0.029
96.60	97.05		11	33.9%	0.98	0.0008	-0.018	430	0.2300	0.3500	1	68	33.0%	-0.02	0.0008	-0.031
91.65	92.10			32.7%	0.98	0.0009	-0.021	435	0.2500	0.3800		16	31.8%	-0.02	0.0009	-0.034
86.70	87.15			31.4%	0.98	0.0010	-0.024	440	0.3100	0.4200	86	37	30.8%	-0.02	0.0010	-0.036
81.75	82.20	1	1	30.1%	0.98	0.0012	-0.027	445	0.3200	0.4500	74	30	29.4%	-0.02	0.0012	-0.038
76.80	77.25		17	28.7%	0.97	0.0014	-0.030	450	0.3500	0.5000	8	201	28.2%	-0.03	0.0014	-0.041
71.85	72.30		26	27.3%	0.97	0.0016	-0.034	455	0.3900	0.5500		128	27.0%	-0.03	0.0016	-0.043
66.95	67.40	10	11	26.4%	0.97	0.0019	-0.037	460	0.4500	0.6100	8	330	25.8%	-0.03	0.0019	-0.047
62.00	62.45		10	24.8%	0.96	0.0022	-0.041	465	0.5500	0.6800	9	318	24.8%	-0.04	0.0023	-0.050
57.10	57.55		39	23.7%	0.96	0.0026	-0.046	470	0.6100	0.7600	5	3,218	23.5%	-0.05	0.0027	-0.054
52.20	52.70	7	8	22.5%	0.95	0.0031	-0.051	475	0.7100	0.8700	3	326	22.4%	-0.05	0.0032	-0.059
51.25	51.70			22.3%	0.95	0.0032	-0.052	476	0.7200	0.9000		148	22.1%	-0.06	0.0033	-0.060
50.25	50.75			22.1%	0.94	0.0034	-0.054	477	0.7300	0.9200		553	21.8%	-0.06	0.0035	-0.061
49.30	49.75			21.8%	0.94	0.0035	-0.055	478	0.7700	0.9500	4	15	21.7%	-0.06	0.0036	-0.062
48.30	48.80			21.5%	0.94	0.0036	-0.056	479	0.8200	0.9800	2	87	21.5%	-0.06	0.0037	-0.064
47.35	47.85		4	21.4%	0.94	0.0038	-0.057	480	0.8400	1.01	14	608	21.2%	-0.06	0.0039	-0.065
46.40	46.85		28	21.2%	0.93	0.0039	-0.059	481	0.8600	1.04	2	179	21.0%	-0.07	0.0040	-0.066
45.40	45.90		1	20.9%	0.93	0.0041	-0.060	482	0.8900	1.07	2	86	20.8%	-0.07	0.0042	-0.067
44.45	44.95			20.7%	0.93	0.0042	-0.061	483	0.9100	1.11	4	92	20.6%	-0.07	0.0044	-0.068
43.50	44.00		1	20.6%	0.93	0.0044	-0.063	484	0.9800	1.15	60	95	20.4%	-0.08	0.0045	-0.070
42.55	43.00		4	20.3%	0.92	0.0046	-0.064	485	1.00	1.19	21	187	20.2%	-0.08	0.0047	-0.071
41.60	42.05			20.1%	0.92	0.0048	-0.066	486	1.02	1.23	15	38	19.9%	-0.08	0.0049	-0.073
40.60	41.10			19.8%	0.92	0.0050	-0.068	487	1.07	1.27	4	171	19.7%	-0.08	0.0051	-0.074
39.65	40.15			19.6%	0.91	0.0052	-0.069	488	1.11	1.32	5	29	19.5%	-0.09	0.0053	-0.076
38.70	39.20			19.4%	0.91	0.0054	-0.071	489	1.18	1.37	4	161	19.4%	-0.09	0.0055	-0.077
37.75	38.25	3	12	19.2%	0.91	0.0056	-0.073	490	1.21	1.41	37	913	19.1%	-0.10	0.0058	-0.079
36.80	37.30			19.1%	0.90	0.0059	-0.074	491	1.29	1.48	17	35	19.0%	-0.10	0.0060	-0.081
35.90	36.35			18.8%	0.90	0.0061	-0.076	492	1.35	1.54	8	58	18.8%	-0.10	0.0063	-0.082
34.95	35.45		1	18.7%	0.89	0.0064	-0.078	493	1.41	1.60	8	71	18.6%	-0.11	0.0065	-0.084
34.00	34.50			18.4%	0.89	0.0067	-0.080	494	1.48	1.67	18	37	18.4%	-0.11	0.0068	-0.086
33.10	33.55		23	18.2%	0.88	0.0070	-0.082	495	1.52	1.74	197	951	18.2%	-0.12	0.0071	-0.088
32.15	32.65		2	18.1%	0.88	0.0073	-0.084	496	1.59	1.81	7	37	18.0%	-0.12	0.0074	-0.090
31.25	31.70		1	17.9%	0.87	0.0076	-0.086	497	1.71	1.89	6	51	17.9%	-0.13	0.0077	-0.092
30.30	30.80		12	17.7%	0.87	0.0079	-0.088	498	1.75	1.97	41	75	17.6%	-0.14	0.0080	-0.094
29.40	29.90		10	17.5%	0.86	0.0082	-0.091	499	1.86	2.06	9	17	17.5%	-0.14	0.0084	-0.096
28.50	29.00	1	159	17.3%	0.86	0.0086	-0.093	500	1.95	2.17	260	2,728	17.3%	-0.15	0.0087	-0.098
27.60	28.10			17.2%	0.85	0.0089	-0.095	501	2.07	2.27	17	17	17.2%	-0.16	0.0091	-0.100
26.70	27.20		25	17.0%	0.84	0.0093	-0.097	502	2.19	2.38	9	94	17.0%	-0.16	0.0095	-0.102
25.80	26.30		19	16.8%	0.83	0.0097	-0.100	503	2.27	2.50	9	30	16.8%	-0.17	0.0099	-0.104
24.95	25.45		11	16.7%	0.83	0.0101	-0.102	504	2.39	2.62	7	44	16.7%	-0.18	0.0103	-0.107
24.10	24.55		73	16.5%	0.82	0.0105	-0.104	505	2.51	2.75	65	513	16.5%	-0.19	0.0107	-0.109
23.20	23.70		4	16.3%	0.81	0.0109	-0.107	506	2.68	2.89	12	873	16.4%	-0.20	0.0111	-0.111
22.35	22.85		6	16.2%	0.80	0.0114	-0.109	507	2.80	3.05	11	88	16.2%	-0.21	0.0116	-0.113
21.50	22.00		26	16.0%	0.79	0.0118	-0.111	508	2.99	3.20	5	28	16.1%	-0.22	0.0120	-0.115
20.70	21.15	1	24	15.9%	0.78	0.0122	-0.114	509	3.10	3.40	16	82	15.9%	-0.23	0.0124	-0.118
19.85	20.30	15	321	15.7%	0.77	0.0127	-0.116	510	3.40	3.55	69	397	15.9%	-0.24	0.0129	-0.120
19.05	19.50	1	287	15.5%	0.76	0.0132	-0.118	511	3.45	3.75	2	114	15.6%	-0.25	0.0134	-0.122
18.25	18.70	2	52	15.4%	0.75	0.0136	-0.120	512	3.65	3.95	14	86	15.4%	-0.26	0.0138	-0.124
17.45	17.90	5	45	15.2%	0.73	0.0141	-0.122	513	3.85	4.15	7	85	15.3%	-0.27	0.0143	-0.126
16.65	17.10	2	30	15.1%	0.72	0.0146	-0.124	514	4.10	4.35	10	676	15.1%	-0.29	0.0148	-0.128
15.90	16.35	43	238	15.0%	0.71	0.0150	-0.126	515	4.30	4.60	596	813	15.0%	-0.30	0.0153	-0.129
15.15	15.55	6	68	14.8%	0.69	0.0155	-0.127	516	4.55	4.85	5	45	14.8%	-0.31	0.0158	-0.131
14.40	14.80	1	31	14.6%	0.68	0.0160	-0.129	517	4.80	5.10	2	39	14.7%	-0.33	0.0162	-0.132
13.65	14.05	21	92	14.5%	0.66	0.0164	-0.130	518	5.20	5.40		76	14.7%	-0.35	0.0167	-0.134
12.95	13.35	53	76	14.4%	0.65	0.0168	-0.131	519	5.40	5.70	11	99	14.5%	-0.36	0.0172	-0.135
12.25	12.65	129	1,112	14.2%	0.63	0.0173	-0.132	520	5.70	6.00	123	415	14.3%	-0.38	0.0176	-0.136
11.55	11.95	17	151	14.1%	0.61	0.0176	-0.133	521	6.00	6.30	3	140	14.2%	-0.39	0.0180	-0.137
10.90	11.30	30	53	14.0%	0.60	0.0180	-0.134	522	6.35	6.65	29	104	14.0%	-0.41	0.0184	-0.137
10.25	10.65	82	59	13.8%	0.58	0.0184	-0.134	523	6.70	7.05	14	62	13.9%	-0.43	0.0188	-0.138
9.65	10.00	56	123	13.7%	0.56	0.0187	-0.134	524	7.05	7.40	46	163	13.8%	-0.45	0.0192	-0.138
9.05	9.40	446	351	13.6%	0.54	0.0190	-0.134	525	7.50	7.80	34	270	13.7%	-0.47	0.0195	-0.138
8.45	8.80	16	125	13.5%	0.52	0.0192	-0.133	526	7.90	8.25	1	37	13.6%	-0.49	0.0198	-0.138
7.90	8.25	4	105	13.4%	0.51	0.0194	-0.133	527	8.35	8.70		79	13.5%	-0.51	0.0201	-0.137
7.35	7.70	11	67	13.3%	0.49	0.0195	-0.132	528	8.85	9.20		22	13.4%	-0.53	0.0203	-0.136
6.85	7.20	20	543	13.2%	0.47	0.0196	-0.130	529	9.35	9.70		22	13.3%	-0.55	0.0204	-0.135
6.35	6.70	100	567	13.1%	0.45	0.0196	-0.129	530	9.85	10.20	6	78	13.2%	-0.57	0.0206	-0.134
5.90	6.25	6	40	13.1%	0.43	0.0196	-0.127	531	10.40	10.75		34	13.2%	-0.59	0.0206	-0.133
5.45	5.80	111	51	13.0%	0.41	0.0195	-0.125	532	10.95	11.35		31	13.1%	-0.61	0.0206	-0.131
5.05	5.40	2	57	12.9%	0.39	0.0193	-0.122	533	11.55	11.95		31	13.0%	-0.63	0.0206	-0.129
4.65	5.00	12	480	12.9%	0.37	0.0191	-0.120	534	12.20	12.60		28	13.0%	-0.65	0.0205	-0.127
4.30	4.50	93	1,088	12.7%	0.35	0.0189	-0.117	535	12.80	13.25		120	12.9%	-0.68	0.0203	-0.125
3.95	4.25	10	33	12.7%	0.33	0.0185	-0.114	536	13.45	13.90	10	12	12.8%	-0.70	0.0201	-0.122
3.60	3.95	8	73	12.7%	0.31	0.0182	-0.111	537	14.15	14.60		1	12.8%	-0.72	0.0199	-0.119
3.30	3.60	14	125	12.7%	0.29	0.0177	-0.107	538	14.85	15.30		121	12.7%	-0.74	0.0196	-0.117
3.00	3.35	7	69	12.6%	0.27	0.0173	-0.104	539	15.60	16.05		16	12.7%	-0.76	0.0192	-0.113
2.76	3.05	96	3,844	12.6%	0.26	0.0168	-0.100	540	16.35	16.80		52	12.7%	-0.78	0.0188	-0.110
2.51	2.78	4	54	12.5%	0.24	0.0162	-0.096	541	17.10	17.60		5	12.6%	-0.79	0.0185	-0.107
2.28	2.55	4	54	12.5%	0.22	0.0156	-0.092	542	17.90	18.40		25	12.6%	-0.81	0.0181	-0.104
2.06	2.33	4	34	12.5%	0.21	0.0150	-0.088	543	18.75	19.20			12.5%	-0.83	0.0176	-0.101
1.87	2.13	4	88	12.5%	0.19	0.0144	-0.084	544	19.65	20.05			12.7%	-0.85	0.0172	-0.098
1.68	1.94	33	2,602	12.4%	0.18	0.0138	-0.080	545	20.40	20.90		1	12.5%	-0.87	0.0168	-0.096
1.52	1.77	4	20	12.4%	0.17	0.0132	-0.076	546	21.30	21.80			12.5%	-0.88	0.0162	-0.092
1.37	1.62	4	159	12.4%	0.16	0.0125	-0.072	547	22.15	22.70			12.5%	-0.90	0.0155	-0.088
1.23	1.47	5	47	12.4%	0.14	0.0119	-0.069	548	23.05	23.60			12.5%	-0.91	0.0154	-0.087
1.10	1.34	4	58	12.4%	0.13	0.0112	-0.065	549	24.00	24.50			12.5%	-0.93	0.0155	-0.086
0.9900	1.10	65	1,883	12.2%	0.12	0.0106	-0.061	550	24.90	25.45			12.5%	-0.94	0.0150	-0.080
0.8900	1.11	4	2	12.4%	0.11	0.0100	-0.058	551	25.85	26.35			12.2%	-0.95	0.0140	-0.072
0.7900	1.01	2	2	12.4%	0.10	0.0094	-0.054	552	26.85	27.35			12.6%	-0.96	0.0118	-0.072
0.7100	0.9200	2	2	12.5%	0.09	0.0088	-0.051	553	27.80	28.30			12.2%	-0.98	0.0099	-0.072
0.6300	0.8300	56	4	12.5%	0.09	0.0083	-0.048	554	28.80	29.25				-0.98	0.0082	-0.067
0.5600	0.7600	47	207	12.5%	0.08	0.0077	-0.045	555	29.80	30.25				-0.99	0.0064	-0.062
0.5000	0.7000	2	1	12.5%	0.07	0.0072	-0.042	556	30.80	31.25				-0.99	0.0040	-0.062
0.4500	0.6400	2	25	12.6%	0.07	0.0067	-0.039	557	31.80	32.25				-1.00	0.0021	-0.062
0.4000	0.5800		7	12.6%	0.06	0.0063	-0.037	558	32.80	33.25				-1.00	0.0008	-0.062
0.3500	0.5300	9	3	12.6%	0.06	0.0058	-0.034	559	33.80	34.25				-1.00	0.0000	-0.062
0.3100	0.4900	2	474	12.7%	0.05	0.0054	-0.032	560	34.80	35.25				-1.00	0.0000	-0.062
0.2800	0.4500		1	12.7%	0.05	0.0050	-0.030	561	35.80	36.25				-1.00	0.0000	-0.062
0.2500	0.4100		2	12.8%	0.04	0.0047	-0.028	562	36.80	37.25				-1.00	0.0000	-0.062
0.2200	0.3800		3	12.8%	0.04	0.0043	-0.026	563	37.80	38.25				-1.00	0.0000	-0.062
0.2000	0.3400	8	2	12.9%	0.04	0.0040	-0.024	564	38.80	39.25				-1.00	0.0000	-0.062
0.1800	0.3100	8	153	12.9%	0.03	0.0037	-0.023	565	39.80	40.25				-1.00	0.0000	-0.062
0.1000	0.2100	19	1,100	13.3%	0.02	0.0025	-0.016	570	44.85	45.25			17.4%	-1.00	0.0000	-0.062
0.0500	0.1600		12	13.7%	0.01	0.0017	-0.011	575	49.80	50.25				-1.00	0.0000	-0.062
0.0200	0.1200		17	14.1%	0.01	0.0012	-0.008	580	54.80	55.25				-1.00	0.0000	-0.062
0	0.0900	12	11	14.4%	0.01	0.0009	-0.006	585	59.80	60.25				-1.00	0.0000	-0.062
0	0.0800		10	15.2%	0.01	0.0006	-0.005	590	64.85	65.25				-1.00	0.0000	-0.062
0	0.0800		6	16.2%	0.00	0.0005	-0.004	595	69.85	70.25				-1.00	0.0000	-0.062
0	0.0700		1,003	17.0%	0.00	0.0004	-0.003	600	74.85	75.25				-1.00	0.0000	-0.062
0	0.0700		70	17.9%	0.00	0.0003	-0.003	605	79.85	80.25				-1.00	0.0000	-0.062
0	0.0700			18.9%	0.00	0.0002	-0.002	610	84.80	85.25				-1.00	0.0000	-0.062
0	0.0600			19.5%	0.00	0.0002	-0.002	615	89.85	90.25				-1.00	0.0000	-0.062
0	0.0600		1	20.4%	0.00	0.0001	-0.002	620	94.80	95.25				-1.00	0.0000	-0.062

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Nov 20, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

DIA chuỗi quyền chọn State Street SPDR Dow Jones Industrial Average ETF Trust

Nụ cười biến động — Nov 20, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu