Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For DIA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DIA DIAMONDS TRUST SR 1 ETF   0.230 0.347 271.54 8.21

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 1.14 1.90 1.51 0.00 2289 1312  W   270 DIA 0.00 0.03 0.01 0.00 8543 158  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.70 5.15 4.88 6.17 49 27  W   269 DIA 2.23 2.55 2.38 3.63 182 0  W  
DIA 4.05 4.40 4.30 5.61 6066 353  W   270 DIA 2.59 2.84 2.75 4.07 1846 16  W  
DIA 3.45 3.90 3.67 5.09 807 7  W   271 DIA 2.94 3.25 3.20 4.54 651 0  W  
DIA 3.00 3.35 3.10 4.60 1358 48  W   272 DIA 3.45 3.70 3.62 5.05 2612 0  W  
DIA 2.47 2.82 2.75 4.14 2912 114  W   273 DIA 3.90 4.30 4.21 5.59 264 0  W  
DIA 2.03 2.40 2.08 3.71 213 12  W   274 DIA 4.45 4.95 5.25 6.16 101 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.95 6.40 6.10 8.41 15 275  S   269 DIA 3.85 4.25 4.01 5.85 150 105  S  
DIA 5.25 5.75 5.59 7.88 690 1666  S   270 DIA 4.30 4.65 4.60 6.32 1072 2427  S  
DIA 4.70 5.15 4.83 7.37 240 211  S   271 DIA 4.70 5.10 5.03 6.81 447 46  S  
DIA 4.20 4.60 4.40 6.88 335 198  S   272 DIA 5.20 5.55 5.30 7.32 460 330  S  
DIA 3.70 4.05 3.80 6.41 424 351  S   273 DIA 5.70 6.10 5.80 7.85 169 238  S  
DIA 3.15 3.55 3.32 5.97 169 238  S   274 DIA 6.15 6.60 6.45 8.41 29 147  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.85 7.40 6.50 10.11 11 3  W   269 DIA 5.05 5.35 5.50 7.52 10 0  W  
DIA 6.25 6.75 6.50 9.58 170 1533  W   270 DIA 5.45 5.85 5.80 7.99 43 27  W  
DIA 5.70 6.15 6.15 9.08 28 0  W   271 DIA 5.80 6.25 6.10 8.49 57 0  W  
DIA 5.05 5.55 5.70 8.59 58 0  W   272 DIA 6.20 6.65 6.32 9.01 11 0  W  
DIA 4.55 5.00 4.71 8.13 45 10  W   273 DIA 6.65 7.15 7.30 9.54 16 0  W  
DIA 4.10 4.50 4.70 7.68 53 1  W   274 DIA 7.20 7.70 0.00 10.09 0 0  W  
 
2020-06-30 - Calls 2020-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.25 7.70 7.55 10.95 12 209  Q   269 DIA 5.45 5.80 5.93 8.34 0 44  Q  
DIA 6.60 7.10 6.70 10.43 88 935  Q   270 DIA 5.80 6.20 5.44 8.82 53 575  Q  
DIA 6.00 6.50 7.03 9.93 26 207  Q   271 DIA 6.20 6.65 6.70 9.32 25 25  Q  
DIA 5.45 5.90 5.72 9.44 86 91  Q   272 DIA 6.60 7.05 7.05 9.83 53 98  Q  
DIA 4.90 5.40 5.30 8.98 39 140  Q   273 DIA 7.05 7.55 7.45 10.37 11 36  Q  
DIA 4.40 4.85 4.60 8.53 17 64  Q   274 DIA 7.55 8.05 66.57 10.91 0 9  Q  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.60 8.15 7.05 11.34 3 2  W   269 DIA 5.80 6.20 6.23 8.72 4 0  W  
DIA 6.95 7.45 6.95 10.83 361 592  W   270 DIA 6.15 6.60 6.66 9.20 183 3  W  
DIA 6.40 6.90 6.75 10.33 12 0  W   271 DIA 6.60 7.05 6.90 9.70 83 0  W  
DIA 5.80 6.30 6.40 9.84 65 0  W   272 DIA 7.05 7.45 7.40 10.22 24 0  W  
DIA 5.25 5.75 5.45 9.38 45 20  W   273 DIA 7.45 8.00 8.00 10.75 15 0  W  
DIA 4.75 5.25 5.60 8.92 6 0  W   274 DIA 7.95 8.50 8.55 11.30 60 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.45 8.90 0.00 12.79 0 0  W   269 DIA 6.65 7.05 0.00 10.11 0 0  W  
DIA 7.90 8.30 8.12 12.29 46 17  W   270 DIA 7.00 7.45 6.75 10.61 24 0  W  
DIA 7.25 7.70 7.70 11.79 30 4  W   271 DIA 7.40 7.85 7.82 11.11 7 0  W  
DIA 6.65 7.10 6.82 11.31 52 0  W   272 DIA 7.85 8.30 8.52 11.63 52 0  W  
DIA 6.10 6.55 6.60 10.84 8 0  W   273 DIA 8.30 8.70 0.00 12.16 0 0  W  
DIA 5.55 6.00 6.15 10.39 13 0  W   274 DIA 8.75 9.25 0.00 12.71 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.60 9.00 8.60 13.44 460 1173  S   270 DIA 7.90 8.30 8.17 11.69 389 225  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.85 10.40 0.00 15.00 0 0  W   269 DIA 8.20 8.65 7.80 12.18 91 0  W  
DIA 9.25 9.80 10.17 14.50 12 3  W   270 DIA 8.60 9.15 8.20 12.68 30 0  W  
DIA 8.65 9.20 0.00 14.01 0 0  W   271 DIA 9.00 9.50 9.45 13.19 55 0  W  
DIA 8.05 8.60 9.13 13.53 3 2  W   272 DIA 9.40 10.00 9.94 13.71 3 0  W  
DIA 7.50 8.05 8.52 13.06 1 0  W   273 DIA 9.85 10.35 0.00 14.24 0 0  W  
DIA 6.95 7.50 7.30 12.61 2 0  W   274 DIA 10.35 10.75 9.95 14.79 5 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 11.70 12.20 11.75 18.20 267 311  S   270 DIA 11.45 12.00 11.80 15.96 421 93  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.