Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DIA DIAMONDS TRUST SR 1 ETF   0.253 0.179 287.25 -4.96

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 1.09 3.55 2.31 0.00 71 163  Q   285 DIA 0.00 0.05 0.05 0.00 385 627  Q  
DIA 1.46 1.84 1.39 0.00 62 79  Q   286 DIA 0.00 0.06 0.01 0.00 1122 461  Q  
DIA 0.60 0.89 0.75 0.00 246 25  Q   287 DIA 0.07 0.18 0.15 0.00 780 310  Q  
DIA 0.11 0.22 0.12 0.00 354 103  Q   288 DIA 0.43 0.68 0.62 0.00 1951 360  Q  
DIA 0.02 0.05 0.05 0.00 633 147  Q   289 DIA 1.20 1.60 1.50 0.00 2177 533  Q  
DIA 0.00 0.01 0.02 0.00 1016 637  Q   290 DIA 0.30 2.70 2.72 0.00 2363 1367  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.55 5.85 5.65 4.05 92 128  W   285 DIA 2.90 3.05 3.04 1.56 622 318  W  
DIA 4.95 5.20 4.95 3.44 29 40  W   286 DIA 3.20 3.45 3.42 1.95 186 200  W  
DIA 4.40 4.65 4.52 2.88 248 134  W   287 DIA 3.65 3.85 4.00 2.39 275 714  W  
DIA 3.85 4.10 3.80 2.39 128 73  W   288 DIA 4.10 4.30 4.10 2.90 707 949  W  
DIA 3.35 3.55 3.46 1.95 602 19  W   289 DIA 4.55 4.80 4.55 3.46 339 123  W  
DIA 2.91 3.10 3.04 1.58 623 437  W   290 DIA 5.10 5.35 5.50 4.09 718 819  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.35 7.65 7.75 5.76 16 274  W   285 DIA 4.50 4.70 4.55 2.40 382 624  W  
DIA 6.75 7.05 10.09 5.16 27 12  W   286 DIA 4.85 5.10 5.00 2.79 125 13  W  
DIA 6.15 6.45 6.30 4.59 97 2  W   287 DIA 5.30 5.55 5.37 3.22 94 45  W  
DIA 5.60 5.90 5.90 4.06 63 17  W   288 DIA 5.75 6.00 5.30 3.69 64 168  W  
DIA 5.10 5.35 5.35 3.58 17 5  W   289 DIA 6.20 6.45 5.80 4.20 73 25  W  
DIA 4.60 4.85 4.85 3.13 73 276  W   290 DIA 6.70 6.95 7.00 4.75 128 541  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.45 8.80 9.57 7.59 14 153  S   285 DIA 5.55 5.80 5.75 2.72 291 1939  S  
DIA 7.85 8.20 8.80 6.97 15 72  S   286 DIA 5.90 6.20 5.83 3.08 23 158  S  
DIA 7.25 7.60 7.28 6.37 17 102  S   287 DIA 6.35 6.65 6.72 3.48 65 66  S  
DIA 6.70 7.05 7.43 5.80 55 93  S   288 DIA 6.80 7.10 7.15 3.90 31 178  S  
DIA 6.20 6.50 6.51 5.27 325 267  S   289 DIA 7.25 7.55 7.56 4.36 287 162  S  
DIA 5.70 5.95 5.95 4.77 128 332  S   290 DIA 7.80 8.05 8.15 4.85 491 3776  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.35 9.75 11.70 9.72 7 149  W   285 DIA 6.40 6.70 6.00 2.70 23 202  W  
DIA 8.45 9.35 0.00 9.06 0 0  W   286 DIA 6.65 7.60 5.60 3.03 3 0  W  
DIA 7.90 8.75 9.80 8.42 10 2  W   287 DIA 7.10 8.15 7.59 3.37 12 1  W  
DIA 7.35 8.45 8.00 7.81 2 1  W   288 DIA 7.55 8.35 6.77 3.75 2 1  W  
DIA 6.80 7.65 7.85 7.23 2 1  W   289 DIA 8.00 8.85 7.70 4.15 5 1  W  
DIA 6.60 6.90 7.30 6.68 18 172  W   290 DIA 8.60 8.90 8.92 4.58 125 325  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 10.40 10.85 11.43 12.24 1 38  W   285 DIA 7.30 7.65 7.15 2.47 38 244  W  
DIA 9.40 10.45 10.82 11.54 1 0  W   286 DIA 7.45 8.35 7.84 2.75 4 0  W  
DIA 8.90 9.85 0.00 10.86 0 0  W   287 DIA 8.00 9.05 8.24 3.04 3 0  W  
DIA 8.30 9.20 0.00 10.21 0 0  W   288 DIA 8.40 9.15 7.30 3.36 2 0  W  
DIA 7.80 8.85 0.00 9.58 0 0  W   289 DIA 8.85 9.70 0.00 3.70 0 0  W  
DIA 7.60 8.00 8.00 8.97 18 26  W   290 DIA 9.40 9.85 9.20 4.07 73 195  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 11.00 12.00 0.00 15.22 0 0  W   285 DIA 7.90 8.70 7.80 2.11 11 0  W  
DIA 10.35 11.70 0.00 14.48 0 0  W   286 DIA 8.20 9.15 0.00 2.33 0 0  W  
DIA 9.90 11.05 0.00 13.77 0 0  W   287 DIA 8.50 9.55 7.25 2.58 2 0  W  
DIA 9.40 10.20 10.30 13.07 1 0  W   288 DIA 9.15 9.85 8.10 2.84 2 2  W  
DIA 8.80 9.65 10.05 12.39 1 0  W   289 DIA 9.35 10.30 0.00 3.12 0 0  W  
DIA 8.20 9.15 9.70 11.73 6 1  W   290 DIA 10.05 10.95 10.00 3.42 26 10  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 11.90 12.80 13.40 18.72 4 82  S   285 DIA 8.80 9.25 9.20 1.69 204 1122  S  
DIA 9.20 9.75 9.55 15.02 318 181  S   290 DIA 11.10 11.40 11.45 2.73 3922 2014  S  


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


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.