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

DIAMONDS TRUST SR 1 ETF (DIA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DIA DIAMONDS TRUST SR 1 ETF   0.124 0.100 382.29 1.39
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 0.17 4.95 4.95 0.00 223 408  W   380 DIA 0.00 0.01 0.01 0.00 499 915  W  
DIA 0.00 2.08 0.01 0.00 625 642  W   381 DIA 0.00 0.02 0.01 0.00 505 352  W  
DIA 0.34 1.08 0.40 0.00 596 852  W   382 DIA 0.00 0.03 0.04 0.00 1904 1494  W  
DIA 0.07 0.18 0.08 0.00 461 210  W   382.5 DIA 0.04 0.12 0.18 0.00 431 126  W  
DIA 0.00 0.02 0.01 0.00 677 304  W   383 DIA 0.35 0.58 0.55 0.00 452 603  W  
DIA 0.00 0.01 0.01 0.00 825 796  W   384 DIA 0.02 1.93 0.94 0.00 157 248  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.40 4.55 4.82 3.68 165 198  W   380 DIA 1.54 1.58 1.60 0.84 274 247  W  
DIA 3.70 3.85 3.74 3.00 132 114  W   381 DIA 1.83 1.91 1.86 1.16 764 84  W  
DIA 3.10 3.25 3.15 2.39 670 242  W   382 DIA 2.22 2.30 2.31 1.55 439 1636  W  
DIA 2.84 2.93 2.87 2.12 225 156  W   382.5 DIA 2.45 2.51 2.50 1.78 321 88  W  
DIA 2.57 2.66 2.57 1.87 577 68  W   383 DIA 2.66 2.74 2.80 2.03 304 112  W  
DIA 2.07 2.15 2.08 1.43 259 266  W   384 DIA 3.15 3.25 3.25 2.58 37 225  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.50 5.65 5.58 5.91 16 69  W   380 DIA 2.23 2.31 2.26 1.06 121 346  W  
DIA 4.85 5.00 5.30 5.18 27 32  W   381 DIA 2.56 2.65 2.56 1.33 48 149  W  
DIA 4.20 4.35 4.22 4.51 11 81  W   382 DIA 2.96 3.05 3.05 1.65 43 85  W  
DIA 3.90 4.05 3.90 4.19 38 45  W   382.5 DIA 3.15 3.25 3.24 1.83 23 76  W  
DIA 3.65 3.75 3.70 3.89 67 38  W   383 DIA 3.35 3.50 3.50 2.02 264 156  W  
DIA 3.10 3.25 3.16 3.32 302 125  W   384 DIA 3.80 3.95 3.75 2.44 28 130  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.40 6.60 6.50 9.14 31 2772  S   380 DIA 3.00 3.10 3.10 0.81 648 3378  S  
DIA 5.75 5.95 6.20 8.34 22 66  S   381 DIA 3.35 3.50 3.40 1.00 40 263  S  
DIA 5.15 5.30 5.60 7.58 29 38  S   382 DIA 3.75 3.90 3.90 1.22 178 142  S  
DIA 4.55 4.70 4.65 6.84 50 135  S   383 DIA 4.20 4.30 4.30 1.47 37 42  S  
DIA 4.00 4.15 4.35 6.15 116 143  S   384 DIA 4.65 4.80 4.75 1.76 42 119  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.00 7.20 6.05 13.68 1 86  W   380 DIA 3.50 3.65 3.43 0.46 47 189  W  
DIA 6.35 6.55 6.84 12.81 3 13  W   381 DIA 3.90 4.05 5.30 0.57 0 13  W  
DIA 5.75 5.95 5.92 11.96 5 167  W   382 DIA 4.30 4.45 4.35 0.69 56 92  W  
DIA 5.20 5.35 5.70 11.14 20 50  W   383 DIA 4.70 4.85 4.75 0.84 8 34  W  
DIA 4.65 4.80 4.95 10.33 49 61  W   384 DIA 5.15 5.30 5.50 1.00 1 167  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.65 7.80 8.10 19.66 15 58  W   380 DIA 3.90 4.05 3.96 0.20 64 164  W  
DIA 7.00 7.15 7.18 18.75 4 18  W   381 DIA 4.25 4.40 4.65 0.24 1 9  W  
DIA 6.40 6.55 6.80 17.85 3 41  W   382 DIA 4.65 4.80 4.72 0.30 4 32  W  
DIA 6.10 6.25 8.34 17.41 0 7  W   382.5 DIA 4.85 5.00 4.85 0.33 4 10  W  
DIA 5.80 5.95 6.07 16.96 200 178  W   383 DIA 5.05 5.25 5.08 0.36 27 14  W  
DIA 5.25 5.40 5.45 16.09 201 175  W   384 DIA 5.50 5.70 7.70 0.44 0 50  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.00 9.35 8.04 27.07 1 2  W   380 DIA 4.00 4.60 4.50 0.06 5 4  W  
DIA 6.90 8.35 0.00 26.15 0 0  W   381 DIA 4.40 5.05 0.00 0.08 0 0  W  
DIA 5.40 7.50 5.38 25.23 0 2  W   382 DIA 5.00 5.55 5.40 0.09 1 0  W  
DIA 6.45 7.80 5.90 24.77 0 2  W   382.5 DIA 5.00 7.10 5.02 0.10 2 0  W  
DIA 6.10 7.65 0.00 24.32 0 0  W   383 DIA 5.10 7.40 0.00 0.12 0 0  W  
DIA 5.95 6.45 0.00 23.41 0 0  W   384 DIA 5.45 6.80 5.76 0.14 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.65 9.95 10.10 45.61 41 674  S   380 DIA 5.10 5.25 5.20 0.00 204 2358  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.80 10.55 8.30 56.46 0 164  Q   380 DIA 5.50 5.70 5.60 0.00 11 113  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.