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   0.147 0.100 379.77 1.89

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 0.02 3.20 1.97 0.00 505 1424  S   378 DIA 0.00 0.01 0.01 0.00 1975 477  S  
DIA 0.62 0.89 1.02 0.00 1277 720  S   379 DIA 0.00 0.06 0.02 0.00 3468 731  S  
DIA 0.01 0.13 0.05 0.00 1564 814  S   380 DIA 0.25 0.43 0.33 0.00 2581 3742  S  
DIA 0.00 0.03 0.01 0.00 952 810  S   381 DIA 0.00 4.80 1.04 0.00 295 1250  S  
DIA 0.00 0.01 0.01 0.00 381 1920  S   382 DIA 0.10 5.00 2.66 0.00 164 911  S  
 
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 4.60 4.75 4.55 3.65 70 70  W   377.5 DIA 1.98 2.04 2.18 0.84 215 502  W  
DIA 4.25 4.40 4.25 3.30 393 179  W   378 DIA 2.15 2.22 2.25 0.99 539 1359  W  
DIA 3.65 3.80 3.65 2.66 423 517  W   379 DIA 2.52 2.64 2.50 1.34 920 619  W  
DIA 3.10 3.20 3.30 2.10 882 417  W   380 DIA 2.96 3.10 3.00 1.78 427 588  W  
DIA 2.59 2.72 2.75 1.61 410 219  W   381 DIA 3.40 3.60 3.45 2.30 50 163  W  
DIA 2.12 2.19 2.14 1.21 679 457  W   382 DIA 3.95 4.15 3.96 2.89 1318 413  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 5.90 6.10 6.10 5.50 60 80  W   378 DIA 3.35 3.55 3.50 1.18 108 199  W  
DIA 5.30 5.50 5.10 4.80 28 74  W   379 DIA 3.75 3.95 3.80 1.48 238 90  W  
DIA 4.70 4.90 4.80 4.15 80 113  W   380 DIA 4.15 4.35 4.35 1.82 123 67  W  
DIA 4.15 4.35 4.60 3.56 7 37  W   381 DIA 4.60 4.80 5.10 2.22 7 12  W  
DIA 3.60 3.80 3.65 3.02 193 122  W   382 DIA 5.10 5.30 5.32 2.68 1765 90  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 6.95 7.15 6.65 8.67 44 109  W   378 DIA 4.00 4.20 3.85 0.90 11 28  W  
DIA 6.30 6.50 6.42 7.89 10 34  W   379 DIA 4.40 4.60 4.80 1.10 228 178  W  
DIA 5.70 5.90 5.87 7.14 16 45  W   380 DIA 4.80 5.00 5.11 1.34 534 170  W  
DIA 5.15 5.30 4.95 6.43 6 16  W   381 DIA 5.25 5.45 5.60 1.61 1 114  W  
DIA 4.60 4.75 4.80 5.76 11 103  W   382 DIA 5.70 5.95 6.07 1.92 7 68  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 6.50 6.70 6.50 11.45 2444 1459  S   380 DIA 5.50 5.70 5.60 0.76 2071 1927  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 8.40 8.70 7.50 19.07 0 110  W   378 DIA 5.30 5.55 5.72 0.22 4 41  W  
DIA 7.80 8.05 7.65 18.17 3 15  W   379 DIA 5.65 5.90 5.65 0.27 13 22  W  
DIA 7.20 7.45 7.18 17.27 158 88  W   380 DIA 6.05 6.30 6.10 0.33 75 111  W  
DIA 6.60 6.85 5.25 16.39 0 6  W   381 DIA 6.50 6.75 7.05 0.40 1 11  W  
DIA 6.05 6.25 5.85 15.52 7 155  W   382 DIA 6.95 7.20 7.90 0.48 0 16  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 9.35 9.65 8.56 26.88 0 13  W   377.5 DIA 5.50 5.75 4.32 0.06 0 1  W  
DIA 9.05 9.35 8.45 26.42 3 40  W   378 DIA 5.70 5.95 5.95 0.07 7 15  W  
DIA 8.45 8.70 0.00 25.51 0 0  W   379 DIA 6.05 6.30 6.30 0.08 2 39  W  
DIA 7.80 8.10 7.65 24.59 16 13  W   380 DIA 6.45 6.70 7.17 0.10 17 73  W  
DIA 7.25 7.50 7.22 23.68 2 13  W   381 DIA 6.90 7.15 7.02 0.13 2 3  W  
DIA 6.70 6.90 6.64 22.77 9 29  W   382 DIA 7.35 7.60 7.33 0.16 1 4  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 10.05 10.30 10.30 53.94 88 539  S   380 DIA 7.80 8.05 7.88 0.00 133 2290  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 10.45 10.75 10.68 65.67 17 164  Q   380 DIA 8.20 8.50 9.17 0.00 0 116  Q  


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.