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   0.123 0.161 267.71 -2.67

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 1.53 1.85 2.36 0.00 27 29  S   266 DIA 0.00 0.01 0.01 0.00 405 2672  S  
DIA 0.54 1.00 0.86 0.00 61 54  S   267 DIA 0.00 0.02 0.03 0.00 220 1036  S  
DIA 0.13 0.25 0.84 0.00 3 13  S   267.5 DIA 0.01 0.11 0.08 0.00 347 398  S  
DIA 0.00 0.13 0.10 0.00 428 336  S   268 DIA 0.17 0.54 0.41 0.00 1471 1339  S  
DIA 0.00 0.01 0.02 0.00 1583 1158  S   269 DIA 1.06 1.59 1.01 0.00 3859 1487  S  
DIA 0.00 0.01 0.01 0.00 878 2212  S   270 DIA 2.14 2.58 2.37 0.00 1214 1981  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 2.91 3.15 3.43 3.24 14 411  W   266 DIA 1.13 1.33 1.08 1.40 132 694  W  
DIA 2.23 2.45 2.33 2.65 174 313  W   267 DIA 1.43 1.65 1.60 1.80 258 580  W  
DIA 1.91 2.16 2.27 2.38 6 113  W   267.5 DIA 1.61 1.84 1.48 2.03 321 493  W  
DIA 1.61 1.84 1.73 2.13 457 441  W   268 DIA 1.79 2.05 2.00 2.28 864 1599  W  
DIA 1.10 1.24 1.22 1.68 3828 719  W   269 DIA 2.28 2.56 2.40 2.83 1088 1281  W  
DIA 0.70 0.82 0.79 1.30 700 624  W   270 DIA 2.82 3.20 2.85 3.45 1034 1037  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 3.80 4.10 5.30 4.54 1 204  W   266 DIA 1.95 2.14 1.78 2.19 10 188  W  
DIA 3.15 3.40 4.83 3.96 0 80  W   267 DIA 2.28 2.53 2.40 2.61 53 92  W  
DIA 2.84 3.10 3.46 3.69 4 86  W   267.5 DIA 2.45 2.72 2.25 2.83 15 66  W  
DIA 2.55 2.75 2.80 3.42 297 141  W   268 DIA 2.65 2.93 2.65 3.07 131 351  W  
DIA 2.01 2.19 2.08 2.94 142 428  W   269 DIA 3.10 3.40 3.20 3.58 42 277  W  
DIA 1.53 1.71 1.71 2.50 141 430  W   270 DIA 3.55 3.95 3.20 4.14 113 444  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.45 4.75 5.52 5.82 0 24  W   266 DIA 2.50 2.75 2.37 2.59 6 106  W  
DIA 3.80 4.10 4.10 5.22 4 29  W   267 DIA 2.80 3.10 2.92 2.99 49 1517  W  
DIA 3.50 3.75 3.91 4.94 2 61  W   267.5 DIA 3.00 3.30 2.38 3.21 23 96  W  
DIA 3.20 3.45 3.70 4.66 1 59  W   268 DIA 3.15 3.50 2.92 3.43 22 120  W  
DIA 2.63 2.86 3.15 4.14 16 78  W   269 DIA 3.60 3.95 3.45 3.90 30 112  W  
DIA 2.11 2.34 2.42 3.67 35 105  W   270 DIA 4.05 4.45 3.95 4.42 23 73  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.95 5.25 5.20 7.21 79 998  S   266 DIA 3.15 3.45 3.25 2.74 70 287  S  
DIA 4.30 4.55 4.56 6.59 10 506  S   267 DIA 3.50 3.85 3.45 3.12 120 461  S  
DIA 3.65 3.95 3.80 6.00 76 437  S   268 DIA 3.90 4.25 4.10 3.52 138 594  S  
DIA 3.10 3.30 3.30 5.45 75 518  S   269 DIA 4.35 4.70 4.35 3.96 118 865  S  
DIA 2.58 2.81 2.68 4.93 629 2248  S   270 DIA 4.80 5.20 5.10 4.43 302 1153  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.45 5.70 7.43 8.77 0 54  W   266 DIA 3.70 4.00 3.70 2.71 20 3  W  
DIA 4.75 5.05 5.73 8.13 0 65  W   267 DIA 4.05 4.40 3.20 3.05 0 35  W  
DIA 4.45 4.75 5.95 7.81 0 17  W   267.5 DIA 4.25 4.60 3.30 3.23 0 28  W  
DIA 4.15 4.45 6.10 7.51 0 29  W   268 DIA 4.45 4.80 4.25 3.42 0 14  W  
DIA 3.55 3.80 4.15 6.92 2 10  W   269 DIA 4.85 5.25 4.85 3.81 73 56  W  
DIA 3.05 3.25 3.30 6.36 18 179  W   270 DIA 5.35 5.70 5.05 4.23 23 31  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.85 6.10 7.05 10.56 69 93  W   266 DIA 4.10 4.40 3.00 2.55 0 6  W  
DIA 5.20 5.45 6.77 9.88 0 162  W   267 DIA 4.45 4.75 4.20 2.85 4 13  W  
DIA 4.85 5.15 0.00 9.55 0 0  W   267.5 DIA 4.60 4.95 4.50 3.01 1 4  W  
DIA 4.55 4.85 4.98 9.23 84 10  W   268 DIA 4.80 5.20 4.43 3.17 12 15  W  
DIA 4.00 4.25 4.25 8.61 61 23  W   269 DIA 5.25 5.60 5.25 3.52 52 75  W  
DIA 3.40 3.70 4.76 8.00 0 16  W   270 DIA 5.70 6.05 5.53 3.90 30 61  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.75 5.05 4.86 14.60 91 2880  S   270 DIA 7.25 7.70 7.52 2.49 130 2669  S  
 
2019-12-31 - Calls 2019-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.60 7.95 7.92 22.34 1 448  Q   266 DIA 6.10 6.55 5.13 1.16 0 77  Q  
DIA 6.95 7.30 8.90 21.54 0 303  Q   267 DIA 6.45 6.95 6.40 1.29 2 78  Q  
DIA 6.35 6.65 6.73 20.75 33 120  Q   268 DIA 6.85 7.30 7.20 1.43 0 106  Q  
DIA 5.75 6.10 6.56 19.98 33 165  Q   269 DIA 7.25 7.75 6.35 1.58 0 413  Q  
DIA 5.20 5.50 5.45 19.22 33 475  Q   270 DIA 7.70 8.20 7.60 1.75 4 802  Q  



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.