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   0.149 0.099 377.98 0.61
 
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 3.60 3.80 4.30 2.41 125 261  S   376 DIA 1.45 1.51 1.55 0.37 830 225  S  
DIA 3.00 3.10 3.90 1.70 257 145  S   377 DIA 1.80 1.87 1.85 0.66 934 397  S  
DIA 2.39 2.48 2.35 1.13 974 1253  S   378 DIA 2.23 2.28 2.25 1.09 1247 597  S  
DIA 1.90 1.96 1.95 0.70 1025 303  S   379 DIA 2.71 2.76 2.81 1.66 1816 1502  S  
DIA 1.46 1.50 1.49 0.40 745 632  S   380 DIA 3.25 3.35 3.45 2.36 2610 4653  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 5.30 5.45 5.55 4.28 37 26  W   376 DIA 2.77 2.83 2.84 1.08 968 940  W  
DIA 4.65 4.80 4.60 3.61 61 36  W   377 DIA 3.10 3.25 2.88 1.41 227 110  W  
DIA 4.35 4.50 4.30 3.30 45 21  W   377.5 DIA 3.30 3.45 2.99 1.59 410 112  W  
DIA 4.05 4.20 4.00 3.00 204 27  W   378 DIA 3.50 3.70 3.31 1.80 1743 1342  W  
DIA 3.50 3.65 3.50 2.46 491 35  W   379 DIA 3.95 4.15 4.15 2.25 165 449  W  
DIA 3.00 3.15 3.47 1.98 209 229  W   380 DIA 4.45 4.65 4.43 2.77 128 447  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 6.60 6.75 6.40 6.84 3 2  W   376 DIA 3.65 3.85 3.16 1.03 5 108  W  
DIA 5.95 6.15 5.95 6.10 10 6  W   377 DIA 4.05 4.25 4.09 1.28 23 30  W  
DIA 5.35 5.55 5.95 5.40 21 51  W   378 DIA 4.45 4.65 4.10 1.57 69 183  W  
DIA 4.80 4.95 5.00 4.75 4 69  W   379 DIA 4.90 5.05 4.60 1.91 25 65  W  
DIA 4.25 4.45 4.35 4.14 30 60  W   380 DIA 5.35 5.55 5.25 2.29 32 52  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 7.55 7.75 8.75 10.55 2 2  W   376 DIA 4.25 4.45 3.90 0.69 120 8  W  
DIA 6.90 7.10 7.00 9.72 12 36  W   377 DIA 4.60 4.80 5.05 0.85 5 11  W  
DIA 6.30 6.45 6.85 8.93 110 44  W   378 DIA 5.00 5.20 4.70 1.03 56 5  W  
DIA 5.70 5.90 6.45 8.16 40 13  W   379 DIA 5.40 5.65 5.08 1.25 140 37  W  
DIA 5.10 5.30 5.65 7.43 42 19  W   380 DIA 5.85 6.05 6.05 1.49 14 175  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 6.00 6.10 5.95 12.18 179 1031  S   380 DIA 6.50 6.70 6.65 0.76 495 1348  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 8.85 9.10 0.00 22.15 0 0  W   376 DIA 5.35 5.60 5.68 0.13 1 7  W  
DIA 8.20 8.45 8.62 21.23 9 2  W   377 DIA 5.70 5.95 5.74 0.16 1 4  W  
DIA 7.60 7.85 7.95 20.32 0 105  W   378 DIA 6.10 6.35 6.64 0.20 0 35  W  
DIA 7.00 7.25 7.05 19.42 0 5  W   379 DIA 6.50 6.75 6.30 0.24 4 19  W  
DIA 6.45 6.70 6.95 18.53 4 10  W   380 DIA 6.65 7.35 6.50 0.30 2 12  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 9.50 9.75 9.95 30.04 10 0  W   376 DIA 5.70 5.95 6.07 0.03 4 1  W  
DIA 8.85 9.10 9.30 29.12 54 0  W   377 DIA 6.10 6.30 5.80 0.04 7 2  W  
DIA 8.55 8.80 8.65 28.66 11 0  W   377.5 DIA 6.30 6.55 4.32 0.05 0 1  W  
DIA 8.25 8.50 8.80 28.21 25 7  W   378 DIA 6.50 6.75 6.70 0.05 13 2  W  
DIA 7.65 7.90 0.00 27.29 0 0  W   379 DIA 6.90 7.15 6.10 0.07 25 0  W  
DIA 7.05 7.30 7.19 26.39 2 8  W   380 DIA 6.00 9.90 7.50 0.08 31 27  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 7.80 11.15 9.20 57.08 56 515  S   380 DIA 8.05 9.95 8.60 0.00 155 2167  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 11.40 13.40 15.61 72.41 0 7  Q   376 DIA 6.20 8.90 7.40 7.40 3 7  Q  
DIA 11.00 12.45 12.15 71.59 10 64  Q   377 DIA 7.20 8.85 8.75 8.75 21 40  Q  
DIA 9.15 11.55 10.32 69.16 4 154  Q   380 DIA 8.30 9.60 9.10 0.00 5 112  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.