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   0.111 0.153 272.27 0.02

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 2.12 2.43 2.26 0.00 308 1515  S   270 DIA 0.09 0.21 0.18 0.00 3715 3051  S  
DIA 1.27 1.52 1.38 0.00 1557 1261  S   271 DIA 0.28 0.41 0.35 0.00 1200 904  S  
DIA 0.64 0.80 0.75 0.00 691 1250  S   272 DIA 0.61 0.76 0.70 0.00 1219 1343  S  
DIA 0.44 0.56 0.41 0.00 617 1551  S   272.5 DIA 0.87 1.05 1.06 0.00 359 673  S  
DIA 0.29 0.36 0.29 0.00 971 3558  S   273 DIA 1.16 1.41 1.46 0.00 300 1518  S  
DIA 0.09 0.17 0.12 0.00 1131 2781  S   274 DIA 1.89 2.24 2.84 0.00 136 375  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 3.05 3.30 3.10 3.76 1810 4255  W   270 DIA 0.93 1.03 1.10 1.25 1513 1984  W  
DIA 1.46 1.59 1.49 2.31 697 1674  W   272.5 DIA 1.78 1.91 1.87 2.30 585 1215  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 3.95 4.20 3.80 5.11 73 406  W   270 DIA 1.73 1.87 1.90 1.88 263 339  W  
DIA 2.40 2.54 2.43 3.64 119 610  W   272.5 DIA 2.63 2.75 2.69 2.90 96 421  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.45 4.70 4.55 6.55 35 83  W   270 DIA 2.11 2.25 2.17 2.14 621 163  W  
DIA 3.80 4.00 3.65 5.91 22 123  W   271 DIA 2.43 2.56 2.97 2.49 25 50  W  
DIA 3.15 3.35 2.81 5.31 35 48  W   272 DIA 2.82 2.94 2.73 2.88 252 130  W  
DIA 2.89 3.05 2.95 5.02 36 78  W   272.5 DIA 3.00 3.20 3.50 3.09 163 168  W  
DIA 2.57 2.75 2.29 4.74 43 35  W   273 DIA 3.20 3.40 3.50 3.30 29 171  W  
DIA 2.11 2.22 1.78 4.22 8 80  W   274 DIA 3.65 3.90 4.50 3.77 16 27  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.85 5.05 5.02 8.22 98 853  S   270 DIA 2.72 2.82 2.84 2.15 182 708  S  
DIA 4.15 4.40 4.18 7.55 118 419  S   271 DIA 3.00 3.20 3.22 2.47 83 288  S  
DIA 3.55 3.75 3.22 6.91 73 316  S   272 DIA 3.40 3.60 3.50 2.81 188 376  S  
DIA 2.99 3.15 2.94 6.31 148 1405  S   273 DIA 3.85 4.05 3.91 3.19 102 451  S  
DIA 2.46 2.60 2.51 5.73 154 379  S   274 DIA 4.35 4.55 4.31 3.61 139 513  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.15 5.45 5.25 10.19 9 63  W   270 DIA 3.10 3.30 3.26 2.00 38 115  W  
DIA 4.50 4.75 4.55 9.48 14 29  W   271 DIA 3.45 3.65 4.30 2.27 1 43  W  
DIA 3.90 4.10 3.53 8.81 45 59  W   272 DIA 3.80 4.05 4.55 2.57 151 37  W  
DIA 3.60 3.80 3.70 8.48 25 32  W   272.5 DIA 4.05 4.25 3.70 2.73 0 2  W  
DIA 3.35 3.55 2.99 8.16 21 12  W   273 DIA 4.25 4.45 4.10 2.90 0 9  W  
DIA 2.82 2.94 2.65 7.53 5 46  W   274 DIA 4.75 5.00 4.48 3.26 0 9  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.60 5.85 5.39 12.49 5 13  W   270 DIA 3.50 3.70 3.63 1.74 45 64  W  
DIA 4.95 5.15 5.00 11.75 1 7  W   271 DIA 3.85 4.05 3.97 1.97 4 25  W  
DIA 4.35 4.55 4.45 11.04 63 6  W   272 DIA 4.20 4.40 5.12 2.22 4 34  W  
DIA 4.05 4.25 5.08 10.69 0 16  W   272.5 DIA 4.45 4.65 4.66 2.36 1 64  W  
DIA 3.75 3.95 3.90 10.34 21 23  W   273 DIA 4.65 4.85 4.15 2.50 0 24  W  
DIA 3.20 3.40 3.27 9.67 4 7  W   274 DIA 5.10 5.35 5.15 2.80 56 6  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.80 7.00 6.92 21.80 47 2287  S   270 DIA 4.75 4.95 4.90 0.83 107 1076  S  
 
2019-09-30 - Calls 2019-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.20 7.35 7.20 27.57 39 742  Q   270 DIA 5.20 5.40 5.21 0.49 12 122  Q  
DIA 6.55 6.75 6.40 26.73 50 92  Q   271 DIA 5.55 5.75 5.15 0.55 0 65  Q  
DIA 5.90 6.15 5.90 25.89 5 97  Q   272 DIA 5.95 6.15 6.10 0.62 35 245  Q  
DIA 5.35 5.55 4.92 25.06 22 84  Q   273 DIA 6.35 6.60 6.60 0.70 32 81  Q  
DIA 4.80 5.00 5.45 24.24 0 365  Q   274 DIA 6.80 7.05 7.25 0.79 55 109  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.