DIA 期权链 State Street SPDR Dow Jones Industrial Average ETF Trust

到期日 Cboe delayed options data · 截至 20:03 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±3.3% (506.42–540.52) · ATM IV 13.8% · P/C 未平仓量 1.02

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
105.10	105.50			36.0%	0.99	0.0006	-0.015	420	0.2200	0.3100	6	1,146	35.5%	-0.01	0.0006	-0.029
100.15	100.55		1	34.8%	0.98	0.0007	-0.018	425	0.2300	0.3300	6	70	34.1%	-0.02	0.0007	-0.031
95.20	95.60		11	33.6%	0.98	0.0008	-0.020	430	0.2600	0.3600	1	68	33.0%	-0.02	0.0008	-0.033
90.25	90.60			32.0%	0.98	0.0009	-0.023	435	0.2900	0.4000		16	31.8%	-0.02	0.0010	-0.035
85.30	85.70			31.1%	0.98	0.0011	-0.026	440	0.3300	0.4300	86	37	30.6%	-0.02	0.0011	-0.037
80.35	80.75	1	1	29.8%	0.98	0.0012	-0.029	445	0.3600	0.4700	74	30	29.4%	-0.02	0.0013	-0.040
75.40	75.80		17	28.4%	0.97	0.0014	-0.032	450	0.4100	0.5200	8	201	28.2%	-0.03	0.0015	-0.043
70.45	70.85		26	27.0%	0.97	0.0017	-0.036	455	0.4600	0.5800		128	27.0%	-0.03	0.0017	-0.046
65.55	65.95	10	11	26.0%	0.96	0.0020	-0.040	460	0.5200	0.6400	8	330	25.8%	-0.04	0.0020	-0.049
60.60	61.05		10	24.6%	0.96	0.0023	-0.044	465	0.5900	0.7200	9	318	24.6%	-0.04	0.0024	-0.053
55.70	56.15		39	23.4%	0.95	0.0028	-0.049	470	0.6700	0.8100	5	3,218	23.4%	-0.05	0.0029	-0.057
50.85	51.25	7	8	22.2%	0.94	0.0033	-0.054	475	0.7900	0.9300	3	326	22.3%	-0.06	0.0034	-0.062
49.85	50.30			22.0%	0.94	0.0035	-0.056	476	0.8200	0.9600		148	22.1%	-0.06	0.0036	-0.063
48.90	49.30			21.7%	0.94	0.0036	-0.057	477	0.8400	0.9900		553	21.9%	-0.06	0.0037	-0.064
47.95	48.35			21.6%	0.94	0.0037	-0.058	478	0.8700	1.01	4	15	21.6%	-0.06	0.0038	-0.066
46.95	47.40			21.4%	0.93	0.0039	-0.060	479	0.9000	1.05	1	87	21.4%	-0.07	0.0040	-0.067
46.00	46.40		4	21.1%	0.93	0.0040	-0.061	480	0.9300	1.08	14	608	21.2%	-0.07	0.0041	-0.068
45.05	45.45		28	20.9%	0.93	0.0042	-0.062	481	0.9600	1.11	2	179	20.9%	-0.07	0.0043	-0.069
44.05	44.50		1	20.7%	0.93	0.0044	-0.064	482	1.00	1.15	2	86	20.7%	-0.08	0.0045	-0.071
43.10	43.55			20.5%	0.92	0.0045	-0.065	483	1.03	1.19	4	92	20.5%	-0.08	0.0046	-0.072
42.15	42.55		1	20.2%	0.92	0.0047	-0.067	484	1.07	1.22	60	95	20.3%	-0.08	0.0048	-0.074
41.20	41.60		4	20.0%	0.92	0.0049	-0.069	485	1.12	1.27	19	187	20.1%	-0.08	0.0050	-0.075
40.25	40.65			19.8%	0.91	0.0051	-0.070	486	1.16	1.32	15	38	19.9%	-0.09	0.0052	-0.077
39.30	39.70			19.6%	0.91	0.0053	-0.072	487	1.22	1.37	4	171	19.7%	-0.09	0.0055	-0.078
38.35	38.75			19.4%	0.91	0.0056	-0.074	488	1.27	1.42	5	29	19.5%	-0.10	0.0057	-0.080
37.40	37.80			19.2%	0.90	0.0058	-0.075	489	1.31	1.47	4	161	19.3%	-0.10	0.0059	-0.082
36.45	36.90	3	12	19.1%	0.90	0.0060	-0.077	490	1.37	1.53	37	913	19.1%	-0.10	0.0062	-0.083
35.55	35.90			18.8%	0.90	0.0063	-0.079	491	1.44	1.59	17	35	18.9%	-0.11	0.0064	-0.085
34.60	34.95			18.6%	0.89	0.0066	-0.081	492	1.51	1.66	4	58	18.7%	-0.11	0.0067	-0.087
33.65	34.05		1	18.4%	0.89	0.0068	-0.083	493	1.56	1.73	8	71	18.5%	-0.12	0.0070	-0.089
32.75	33.15			18.3%	0.88	0.0071	-0.085	494	1.65	1.80	18	37	18.4%	-0.12	0.0072	-0.091
31.80	32.20		23	18.0%	0.87	0.0074	-0.087	495	1.73	1.88	195	951	18.2%	-0.13	0.0076	-0.093
30.90	31.30		2	17.9%	0.87	0.0077	-0.089	496	1.81	1.96	7	37	18.0%	-0.13	0.0079	-0.095
30.00	30.40		1	17.8%	0.86	0.0080	-0.092	497	1.90	2.05	5	51	17.8%	-0.14	0.0082	-0.097
29.05	29.50		12	17.5%	0.86	0.0084	-0.094	498	2.00	2.14	39	75	17.6%	-0.15	0.0085	-0.099
28.15	28.50		10	17.2%	0.85	0.0087	-0.096	499	2.10	2.24	7	17	17.5%	-0.15	0.0089	-0.101
27.30	27.65	1	159	17.2%	0.84	0.0091	-0.098	500	2.23	2.35	247	2,728	17.3%	-0.16	0.0093	-0.103
26.40	26.80			17.0%	0.84	0.0095	-0.101	501	2.32	2.46	17	17	17.1%	-0.17	0.0096	-0.105
25.50	25.90		25	16.8%	0.83	0.0099	-0.103	502	2.41	2.58	9	94	16.9%	-0.18	0.0100	-0.107
24.65	25.00		19	16.7%	0.82	0.0102	-0.105	503	2.57	2.71	9	30	16.8%	-0.19	0.0104	-0.110
23.75	24.15		11	16.5%	0.81	0.0107	-0.107	504	2.67	2.85	7	44	16.6%	-0.19	0.0108	-0.112
22.90	23.30		73	16.3%	0.80	0.0111	-0.110	505	2.81	2.99	65	513	16.4%	-0.20	0.0113	-0.114
22.05	22.40		4	16.1%	0.79	0.0115	-0.112	506	2.97	3.15	12	873	16.3%	-0.21	0.0117	-0.116
21.25	21.60		6	16.0%	0.78	0.0120	-0.114	507	3.15	3.30	9	88	16.2%	-0.22	0.0121	-0.118
20.40	20.70		26	15.8%	0.77	0.0124	-0.116	508	3.30	3.50	5	28	16.0%	-0.23	0.0126	-0.120
19.55	19.95	1	24	15.7%	0.76	0.0128	-0.118	509	3.45	3.65	16	82	15.8%	-0.24	0.0130	-0.122
18.75	19.10	15	321	15.5%	0.75	0.0133	-0.120	510	3.65	3.85	67	397	15.7%	-0.26	0.0135	-0.124
17.95	18.30	1	287	15.4%	0.74	0.0138	-0.122	511	3.85	4.05	2	114	15.5%	-0.27	0.0140	-0.126
17.15	17.50	2	52	15.2%	0.73	0.0142	-0.124	512	4.10	4.30	14	86	15.4%	-0.28	0.0145	-0.128
16.40	16.70	5	45	15.1%	0.71	0.0147	-0.126	513	4.30	4.50	5	85	15.2%	-0.29	0.0149	-0.130
15.65	15.95	2	30	15.0%	0.70	0.0152	-0.128	514	4.50	4.75	10	676	15.1%	-0.31	0.0154	-0.131
14.90	15.15	37	238	14.8%	0.68	0.0156	-0.129	515	4.80	5.00	594	813	15.0%	-0.32	0.0159	-0.133
14.15	14.45	6	68	14.7%	0.67	0.0160	-0.131	516	5.05	5.25	5	45	14.8%	-0.34	0.0163	-0.134
13.40	13.70	1	31	14.5%	0.66	0.0165	-0.132	517	5.30	5.55	2	39	14.6%	-0.35	0.0168	-0.135
12.70	13.00	21	92	14.4%	0.64	0.0169	-0.133	518	5.60	5.85		76	14.5%	-0.37	0.0173	-0.136
12.00	12.30	53	76	14.2%	0.62	0.0173	-0.134	519	5.90	6.15	11	99	14.4%	-0.39	0.0177	-0.137
11.35	11.60	128	1,112	14.1%	0.61	0.0177	-0.134	520	6.25	6.50	122	415	14.3%	-0.40	0.0181	-0.138
10.70	11.00	16	151	14.0%	0.59	0.0181	-0.135	521	6.60	6.85	2	140	14.1%	-0.42	0.0185	-0.138
10.05	10.30	30	53	13.8%	0.57	0.0184	-0.135	522	6.95	7.20	29	104	14.0%	-0.44	0.0189	-0.139
9.45	9.70	81	59	13.8%	0.55	0.0187	-0.135	523	7.35	7.60	11	62	13.9%	-0.46	0.0192	-0.139
8.85	9.10	56	123	13.6%	0.53	0.0189	-0.134	524	7.75	8.00	32	163	13.7%	-0.48	0.0195	-0.138
8.35	8.50	440	351	13.5%	0.52	0.0192	-0.134	525	8.20	8.45	31	270	13.7%	-0.50	0.0198	-0.138
7.70	7.95	16	125	13.4%	0.50	0.0193	-0.133	526	8.65	8.90	1	37	13.5%	-0.52	0.0200	-0.137
7.20	7.45	3	105	13.3%	0.48	0.0194	-0.132	527	9.15	9.40		79	13.5%	-0.54	0.0202	-0.137
6.70	6.95	10	67	13.2%	0.46	0.0195	-0.130	528	9.65	9.90		22	13.4%	-0.56	0.0204	-0.135
6.20	6.45	20	543	13.1%	0.44	0.0195	-0.129	529	10.15	10.45		22	13.3%	-0.58	0.0205	-0.134
5.75	6.00	98	567	13.0%	0.42	0.0194	-0.127	530	10.70	11.00	3	78	13.2%	-0.60	0.0205	-0.133
5.30	5.55	5	40	13.0%	0.40	0.0193	-0.124	531	11.30	11.60		34	13.2%	-0.62	0.0205	-0.131
4.90	5.10	75	51	12.9%	0.38	0.0192	-0.122	532	11.90	12.20		31	13.1%	-0.64	0.0204	-0.129
4.50	4.70	1	57	12.8%	0.36	0.0189	-0.119	533	12.55	12.85		31	13.1%	-0.66	0.0203	-0.127
4.15	4.35	12	480	12.7%	0.34	0.0186	-0.116	534	13.20	13.50		28	13.0%	-0.68	0.0201	-0.124
3.80	4.00	87	1,088	12.7%	0.32	0.0183	-0.113	535	13.85	14.20		120	12.9%	-0.70	0.0199	-0.122
3.50	3.70	9	33	12.7%	0.30	0.0179	-0.110	536	14.55	14.90	10	12	12.9%	-0.72	0.0196	-0.119
3.20	3.40	5	73	12.6%	0.29	0.0175	-0.106	537	15.25	15.65		1	12.8%	-0.74	0.0193	-0.116
2.94	3.10	13	125	12.6%	0.27	0.0170	-0.103	538	16.00	16.40		121	12.8%	-0.76	0.0189	-0.113
2.67	2.87	3	69	12.6%	0.25	0.0164	-0.099	539	16.80	17.15		16	12.8%	-0.78	0.0186	-0.110
2.43	2.59	94	3,844	12.5%	0.23	0.0159	-0.095	540	17.55	17.95		52	12.8%	-0.80	0.0182	-0.107
2.21	2.40	4	54	12.5%	0.22	0.0153	-0.091	541	18.35	18.75		5	12.7%	-0.82	0.0178	-0.103
2.00	2.18	4	54	12.5%	0.20	0.0147	-0.087	542	19.15	19.55		25	12.6%	-0.84	0.0173	-0.100
1.81	1.99	4	34	12.4%	0.19	0.0141	-0.084	543	20.00	20.40			12.6%	-0.85	0.0169	-0.098
1.66	1.80	4	88	12.5%	0.18	0.0135	-0.080	544	20.85	21.30			12.7%	-0.87	0.0165	-0.095
1.49	1.66	33	2,602	12.5%	0.16	0.0129	-0.076	545	21.75	22.15		1	12.7%	-0.89	0.0159	-0.092
1.35	1.51	4	20	12.5%	0.15	0.0122	-0.072	546	22.65	23.05			12.7%	-0.90	0.0151	-0.088
1.22	1.37	4	159	12.5%	0.14	0.0116	-0.068	547	23.55	23.95			12.6%	-0.92	0.0152	-0.088
1.09	1.23	4	47	12.4%	0.13	0.0110	-0.064	548	24.45	24.90			12.6%	-0.93	0.0153	-0.086
1.00	1.13	4	58	12.5%	0.12	0.0104	-0.061	549	25.40	25.85			12.7%	-0.94	0.0147	-0.079
0.9000	1.02	65	1,883	12.5%	0.11	0.0098	-0.057	550	26.35	26.80			12.7%	-0.96	0.0134	-0.072
0.8000	0.9300	2	2	12.5%	0.10	0.0092	-0.054	551	27.35	27.75			12.8%	-0.97	0.0113	-0.072
0.7100	0.8400	2	2	12.5%	0.09	0.0086	-0.051	552	28.30	28.70			12.5%	-0.98	0.0095	-0.071
0.6500	0.7600	2	2	12.5%	0.09	0.0081	-0.047	553	29.30	29.70			12.8%	-0.98	0.0078	-0.067
0.5700	0.6900	56	4	12.5%	0.08	0.0076	-0.044	554	30.30	30.70			13.1%	-0.99	0.0059	-0.062
0.5200	0.6300	45	207	12.6%	0.07	0.0070	-0.042	555	31.30	31.70			13.4%	-0.99	0.0037	-0.062
0.4700	0.5800	2	1	12.6%	0.07	0.0066	-0.039	556	32.30	32.70			13.7%	-1.00	0.0018	-0.062
0.4100	0.5300		25	12.7%	0.06	0.0061	-0.036	557	33.30	33.70			14.1%	-1.00	0.0006	-0.062
0.3800	0.4800		7	12.7%	0.06	0.0057	-0.034	558	34.30	34.70			14.4%	-1.00	0.0000	-0.062
0.3400	0.4400	9	3	12.8%	0.05	0.0053	-0.032	559	35.30	35.70			14.7%	-1.00	0.0000	-0.062
0.3000	0.4000	2	474	12.8%	0.05	0.0049	-0.030	560	36.30	36.70			15.0%	-1.00	0.0000	-0.062
0.2700	0.3700		1	12.8%	0.04	0.0046	-0.028	561	37.30	37.70			15.3%	-1.00	0.0000	-0.062
0.2400	0.3400		2	12.9%	0.04	0.0042	-0.026	562	38.25	38.70			15.6%	-1.00	0.0000	-0.062
0.2100	0.3100		3	12.9%	0.04	0.0039	-0.024	563	39.30	39.70			15.9%	-1.00	0.0000	-0.062
0.2000	0.2900	8	2	13.1%	0.03	0.0036	-0.022	564	40.30	40.70			16.2%	-1.00	0.0000	-0.062
0.1800	0.2600	8	153	13.1%	0.03	0.0034	-0.021	565	41.30	41.70			16.5%	-1.00	0.0000	-0.062
0.1000	0.1500	19	1,100	13.2%	0.02	0.0023	-0.015	570	46.30	46.65				-1.00	0.0000	-0.062
0.0500	0.1300		12	13.8%	0.01	0.0016	-0.010	575	51.30	51.65				-1.00	0.0000	-0.062
0.0200	0.1000		17	14.2%	0.01	0.0011	-0.008	580	56.30	56.65				-1.00	0.0000	-0.062
0.0100	0.0800	12	11	14.8%	0.01	0.0008	-0.006	585	61.30	61.65				-1.00	0.0000	-0.062
0	0.0700		10	15.4%	0.00	0.0006	-0.004	590	66.30	66.65				-1.00	0.0000	-0.062
0	0.0700		6	16.3%	0.00	0.0004	-0.004	595	71.30	71.65				-1.00	0.0000	-0.062
0	0.0600		1,003	17.0%	0.00	0.0003	-0.003	600	76.30	76.65				-1.00	0.0000	-0.062
0	0.0600		70	18.0%	0.00	0.0003	-0.003	605	81.30	81.65				-1.00	0.0000	-0.062
0	0.0600			18.9%	0.00	0.0002	-0.002	610	86.30	86.65				-1.00	0.0000	-0.062
0	0.0500			19.5%	0.00	0.0002	-0.002	615	91.30	91.65				-1.00	0.0000	-0.062
0	0.0500		1	20.4%	0.00	0.0001	-0.002	620	96.30	96.65				-1.00	0.0000	-0.062

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

DIA 期权链 State Street SPDR Dow Jones Industrial Average ETF Trust

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品