Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DIA DIAMONDS TRUST SR 1 ETF   0.113 0.111 447.41 -1.27
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 2.57 2.86 2.53 0.00 160 405  W   445 DIA 0.76 0.89 0.68 0.00 1600 3940  W  
DIA 1.91 2.14 1.99 0.00 273 427  W   446 DIA 1.06 1.22 0.96 0.00 699 892  W  
DIA 1.35 1.53 1.00 0.00 421 456  W   447 DIA 1.46 1.64 1.62 0.00 733 874  W  
DIA 0.89 1.04 0.58 0.00 708 929  W   448 DIA 1.95 2.18 2.19 0.00 566 440  W  
DIA 0.53 0.66 0.64 0.00 2416 1657  W   449 DIA 2.54 2.85 2.19 0.00 1062 1539  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.35 4.65 3.95 4.57 38 299  W   445 DIA 2.10 2.27 2.00 1.46 319 341  W  
DIA 3.70 4.00 3.80 3.93 72 105  W   446 DIA 2.46 2.65 2.30 1.81 175 173  W  
DIA 3.15 3.35 3.65 3.34 138 387  W   447 DIA 2.87 3.10 3.18 2.22 287 116  W  
DIA 2.61 2.79 2.35 2.81 456 516  W   448 DIA 3.30 3.55 3.10 2.68 146 151  W  
DIA 2.12 2.28 2.43 2.33 241 118  W   449 DIA 3.80 4.10 4.00 3.21 428 132  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.20 5.50 5.55 7.03 13 649  S   445 DIA 2.96 3.15 3.05 1.79 98 802  S  
DIA 4.55 4.85 4.25 6.35 247 580  S   446 DIA 3.30 3.50 3.25 2.11 52 363  S  
DIA 3.95 4.20 4.40 5.71 497 929  S   447 DIA 3.70 3.95 4.10 2.46 113 876  S  
DIA 3.40 3.65 3.70 5.11 130 1634  S   448 DIA 4.15 4.40 4.35 2.85 250 229  S  
DIA 2.91 3.10 3.00 4.54 94 1112  S   449 DIA 4.65 4.90 4.50 3.28 87 663  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.15 6.40 6.89 10.32 9 82  W   445 DIA 3.70 3.95 3.57 1.57 32 114  W  
DIA 5.50 5.75 5.65 9.57 20 90  W   446 DIA 4.10 4.30 4.75 1.82 21 58  W  
DIA 4.90 5.15 4.92 8.86 30 57  W   447 DIA 4.50 4.75 4.66 2.09 55 196  W  
DIA 4.35 4.60 4.65 8.17 7 193  W   448 DIA 4.90 5.20 5.30 2.39 19 77  W  
DIA 3.80 4.05 4.50 7.51 72 80  W   449 DIA 5.40 5.65 5.25 2.71 15 170  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.20 7.50 8.43 14.73 0 26  W   445 DIA 4.40 4.65 4.70 1.12 4 35  W  
DIA 6.55 6.85 7.02 13.92 0 9  W   446 DIA 4.75 5.00 5.52 1.29 14 35  W  
DIA 5.95 6.20 7.20 13.13 0 21  W   447 DIA 5.15 5.40 5.53 1.47 2 11  W  
DIA 5.40 5.65 5.90 12.36 9 14  W   448 DIA 5.60 5.85 5.50 1.68 1 8  W  
DIA 4.85 5.05 5.40 11.61 0 20  W   449 DIA 6.05 6.30 6.50 1.90 42 7  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.20 8.50 9.12 20.44 0 10  W   445 DIA 5.00 5.25 4.96 0.66 4 8  W  
DIA 7.55 7.85 8.15 19.58 1 0  W   446 DIA 5.35 5.65 5.30 0.76 1 4  W  
DIA 6.95 7.25 7.40 18.73 20 3  W   447 DIA 5.75 6.05 5.65 0.87 5 4  W  
DIA 6.65 6.95 6.55 18.31 4 1  W   447.5 DIA 5.95 6.25 6.65 0.93 3 2  W  
DIA 6.35 6.65 6.15 17.89 35 1  W   448 DIA 6.20 6.45 6.15 1.00 5 3  W  
DIA 5.80 6.05 5.70 17.07 11 1  W   449 DIA 6.60 6.90 6.61 1.13 2 1  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.00 9.30 9.20 27.53 193 5288  S   445 DIA 5.70 5.95 5.63 0.33 331 2305  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.50 9.80 10.04 35.95 2 0  Q   445 DIA 6.15 6.45 0.00 0.13 0 0  Q  
DIA 8.85 9.15 0.00 35.04 0 0  Q   446 DIA 6.55 6.80 5.88 0.15 5 0  Q  
DIA 8.20 8.55 0.00 34.14 0 0  Q   447 DIA 6.90 7.20 0.00 0.17 0 0  Q  
DIA 7.90 8.20 8.29 33.69 1 0  Q   447.5 DIA 7.10 7.40 0.00 0.19 0 0  Q  
DIA 7.65 7.90 0.00 33.24 0 0  Q   448 DIA 7.30 7.60 0.00 0.20 0 0  Q  
DIA 7.05 7.35 0.00 32.35 0 0  Q   449 DIA 6.10 10.25 0.00 0.23 0 0  Q  
 
2025-03-31 - Calls 2025-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.60 9.90 9.40 39.93 75 1844  Q   445 DIA 6.25 6.55 6.15 0.08 65 324  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 11.65 12.00 12.15 66.21 64 194  S   445 DIA 7.40 7.75 7.52 0.00 55 515  S  


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.