Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DIA DIAMONDS TRUST SR 1 ETF   0.127 0.104 424.58 -0.49

 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 2.28 2.47 2.42 0.00 200 484  W   423 DIA 0.49 0.57 0.53 0.00 1498 612  W  
DIA 1.57 1.72 1.60 0.00 1470 757  W   424 DIA 0.77 0.85 0.83 0.00 922 366  W  
DIA 0.99 1.08 1.05 0.00 3145 1060  W   425 DIA 1.16 1.25 1.22 0.00 1219 1172  W  
DIA 0.55 0.63 0.60 0.00 549 548  W   426 DIA 1.66 1.84 3.00 0.00 1139 529  W  
DIA 0.26 0.32 0.29 0.00 412 795  W   427 DIA 2.31 2.60 3.00 0.00 206 239  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.20 4.40 4.30 3.77 147 1662  S   423 DIA 2.20 2.29 2.19 1.44 303 239  S  
DIA 3.60 3.70 3.65 3.16 352 524  S   424 DIA 2.56 2.65 2.69 1.83 628 1226  S  
DIA 3.00 3.10 3.10 2.61 642 2159  S   425 DIA 2.97 3.10 2.92 2.27 174 473  S  
DIA 2.18 2.23 2.21 2.12 223 613  S   426 DIA 3.75 3.85 3.90 2.79 113 36  S  
DIA 1.74 1.79 1.56 1.70 122 332  S   427 DIA 4.30 4.45 3.95 3.36 55 27  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.80 6.00 5.70 6.54 18 304  W   422.5 DIA 2.95 3.05 3.20 1.47 1 15  W  
DIA 5.50 5.65 5.04 6.19 17 573  W   423 DIA 3.10 3.25 3.10 1.62 323 363  W  
DIA 4.85 5.00 4.15 5.52 52 104  W   424 DIA 3.45 3.60 3.42 1.93 113 344  W  
DIA 4.25 4.40 4.00 4.89 72 341  W   425 DIA 3.85 4.00 4.55 2.30 249 183  W  
DIA 3.65 3.80 3.40 4.30 14 179  W   426 DIA 4.30 4.45 5.15 2.70 6 218  W  
DIA 3.15 3.25 2.95 3.76 21 319  W   427 DIA 4.75 4.95 5.60 3.15 10 7  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.80 7.00 6.23 9.57 1 34  W   423 DIA 4.00 4.15 4.05 1.28 145 158  W  
DIA 6.15 6.30 5.98 8.81 20 66  W   424 DIA 4.35 4.50 4.35 1.51 427 503  W  
DIA 5.50 5.65 5.29 8.09 3 257  W   425 DIA 4.70 4.90 5.19 1.77 64 382  W  
DIA 4.90 5.05 5.00 7.39 12 27  W   426 DIA 5.15 5.30 5.30 2.06 323 308  W  
DIA 4.35 4.50 4.74 6.73 2 89  W   427 DIA 5.55 5.80 6.05 2.38 10 22  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.85 10.30 9.95 14.65 2 3  W   422.5 DIA 5.20 6.80 5.98 0.73 3 4  W  
DIA 8.25 10.15 7.14 14.23 1 4  W   423 DIA 5.25 6.25 6.15 0.80 9 21  W  
DIA 7.55 10.15 8.85 13.40 7 20  W   424 DIA 5.45 7.05 6.54 0.94 1 6  W  
DIA 6.40 8.40 7.41 12.59 406 17  W   425 DIA 6.50 7.00 7.20 1.10 5 95  W  
DIA 6.15 8.10 6.80 11.79 2 5  W   426 DIA 5.80 7.80 6.81 1.28 1 2  W  
DIA 5.85 7.70 4.80 11.02 2 2  W   427 DIA 6.20 8.40 9.12 1.48 1 1  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.65 8.85 8.80 18.59 184 1178  S   425 DIA 7.20 7.40 7.20 0.55 746 1201  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.50 11.95 10.20 27.94 2 1  W   423 DIA 5.15 7.75 8.50 0.15 1 3  W  
DIA 8.70 11.55 9.91 27.03 2 2  W   424 DIA 6.25 7.75 0.00 0.18 0 0  W  
DIA 8.50 9.90 9.14 26.12 7 5  W   425 DIA 6.10 8.75 7.65 0.21 1 2  W  
DIA 7.55 10.10 7.21 25.22 1 1  W   426 DIA 6.50 9.35 7.08 0.25 1 1  W  
DIA 6.50 9.65 7.59 24.33 2 8  W   427 DIA 7.05 10.35 8.55 0.30 2 0  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.60 13.45 0.00 37.34 0 0  W   422.5 DIA 5.15 9.10 0.00 0.04 0 0  W  
DIA 9.35 12.85 0.00 36.89 0 0  W   423 DIA 5.40 9.25 0.00 0.04 0 0  W  
DIA 8.75 11.35 10.30 35.98 1 0  W   424 DIA 6.15 9.25 0.00 0.05 0 0  W  
DIA 8.00 11.60 0.00 35.07 0 0  W   425 DIA 6.90 8.75 8.79 0.06 1 0  W  
DIA 7.35 11.25 9.09 34.17 1 0  W   426 DIA 6.65 9.95 0.00 0.08 0 0  W  
DIA 6.75 10.30 0.00 33.27 0 0  W   427 DIA 7.60 10.75 0.00 0.09 0 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 11.80 12.90 11.67 68.75 1 712  S   425 DIA 9.30 11.55 9.50 0.00 1030 194  S  
 
2024-12-31 - Calls 2024-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 10.05 14.70 12.57 89.55 2 108  Q   425 DIA 7.50 12.20 9.68 9.68 2 69  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.