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   0.160 0.167 422.87 -7.62
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 1.58 1.93 1.56 0.00 97 177  W   421 DIA 0.00 0.01 0.02 0.00 395 403  W  
DIA 0.63 0.94 0.81 0.00 1438 223  W   422 DIA 0.00 0.08 0.03 0.00 1145 326  W  
DIA 0.07 0.15 0.17 0.00 2588 179  W   423 DIA 0.30 0.47 0.50 0.00 475 329  W  
DIA 0.00 0.01 0.01 0.00 922 256  W   424 DIA 1.09 1.43 1.21 0.00 818 362  W  
DIA 0.00 0.01 0.01 0.00 1005 355  W   425 DIA 2.09 2.43 2.50 0.00 1191 623  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.55 4.70 4.35 4.91 33 484  S   421 DIA 3.30 3.45 3.40 2.55 133 201  S  
DIA 3.90 4.10 4.00 4.33 296 162  S   422 DIA 3.70 3.90 3.76 2.97 229 298  S  
DIA 3.40 3.50 3.45 3.80 241 384  S   423 DIA 4.20 4.35 4.10 3.43 365 632  S  
DIA 2.82 2.95 2.90 3.31 437 448  S   424 DIA 4.65 4.85 5.10 3.94 352 475  S  
DIA 2.34 2.47 2.46 2.86 846 1704  S   425 DIA 5.20 5.40 5.35 4.50 593 1451  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.80 6.05 5.69 7.64 2 6  Q   421 DIA 4.60 4.75 4.75 3.47 58 91  Q  
DIA 5.20 5.40 5.25 7.04 58 50  Q   422 DIA 5.00 5.15 5.35 3.86 270 52  Q  
DIA 4.65 4.85 4.90 6.47 13 31  Q   423 DIA 5.40 5.60 5.71 4.28 244 35  Q  
DIA 4.10 4.30 4.30 5.93 191 64  Q   424 DIA 5.90 6.10 6.05 4.74 38 62  Q  
DIA 3.60 3.80 3.65 5.42 186 396  Q   425 DIA 6.40 6.60 7.10 5.22 276 205  Q  
 
2025-06-30 - Calls 2025-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.10 6.35 11.01 8.93 0 147  Q   421 DIA 4.80 5.00 4.27 3.57 3 79  Q  
DIA 5.50 5.70 5.40 8.31 14 138  Q   422 DIA 5.20 5.40 5.47 3.95 21 69  Q  
DIA 4.95 5.15 4.97 7.72 21 246  Q   423 DIA 5.65 5.85 6.00 4.34 8 109  Q  
DIA 4.40 4.60 5.00 7.15 13 137  Q   424 DIA 6.10 6.35 6.50 4.77 7 53  Q  
DIA 3.90 4.10 3.82 6.61 78 1506  Q   425 DIA 6.60 6.85 6.89 5.22 48 2727  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.90 7.25 11.50 10.34 0 7  W   421 DIA 5.35 5.65 6.05 3.55 3 10  W  
DIA 6.30 6.60 6.40 9.70 15 31  W   422 DIA 5.70 6.05 5.80 3.90 1 19  W  
DIA 6.00 6.35 6.05 9.39 1 6  W   422.5 DIA 5.90 6.25 2.43 4.09 0 9  W  
DIA 5.70 6.05 8.96 9.08 0 10  W   423 DIA 6.15 6.50 6.83 4.28 4 12  W  
DIA 5.15 5.50 5.10 8.49 37 32  W   424 DIA 6.55 6.95 3.15 4.68 0 12  W  
DIA 4.65 4.90 4.68 7.92 346 80  W   425 DIA 7.05 7.45 6.36 5.10 32 38  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.20 8.45 11.70 14.83 0 50  W   421 DIA 6.35 6.55 6.50 3.10 3 2  W  
DIA 7.60 7.85 7.45 14.13 4 3  W   422 DIA 6.65 6.90 7.27 3.38 7 11  W  
DIA 7.00 7.25 8.10 13.45 105 54  W   423 DIA 7.10 7.35 7.45 3.67 9 1  W  
DIA 6.45 6.60 6.35 12.78 350 25  W   424 DIA 7.55 7.75 8.07 3.99 53 4  W  
DIA 5.90 6.05 5.80 12.14 117 46  W   425 DIA 8.00 8.25 6.85 4.32 36 37  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.25 9.55 9.31 19.83 4 24  S   421 DIA 7.15 7.35 7.80 2.43 10 153  S  
DIA 8.65 8.90 8.59 19.08 33 97  S   422 DIA 7.55 7.75 7.70 2.65 42 121  S  
DIA 8.05 8.30 8.25 18.34 21 79  S   423 DIA 7.90 8.15 8.30 2.87 24 62  S  
DIA 7.45 7.70 8.60 17.61 23 243  S   424 DIA 7.85 9.35 8.90 3.11 72 202  S  
DIA 6.90 7.10 7.08 16.90 306 406  S   425 DIA 6.85 9.45 9.50 3.36 137 157  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 10.20 10.45 14.19 25.98 0 1  W   421 DIA 7.75 8.00 0.00 1.72 0 0  W  
DIA 9.55 9.80 9.70 25.18 2 3  W   422 DIA 8.15 8.40 4.65 1.87 0 1  W  
DIA 8.95 9.20 9.05 24.39 1 0  W   423 DIA 8.55 8.80 8.00 2.03 1 1  W  
DIA 8.35 8.60 0.00 23.62 0 0  W   424 DIA 8.95 9.20 8.20 2.20 2 4  W  
DIA 7.85 8.00 7.65 22.85 7 5  W   425 DIA 7.35 11.55 8.18 2.38 1 7  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 11.25 11.55 0.00 33.34 0 0  W   421 DIA 8.50 8.75 8.94 1.10 1 0  W  
DIA 10.60 10.90 0.00 32.51 0 0  W   422 DIA 8.85 9.15 0.00 1.20 0 0  W  
DIA 10.30 10.60 10.20 32.10 2 0  W   422.5 DIA 9.05 9.35 0.00 1.25 0 0  W  
DIA 10.05 10.25 9.95 31.69 12 0  W   423 DIA 9.25 9.50 7.55 1.30 100 0  W  
DIA 9.40 9.65 10.14 30.87 3 0  W   424 DIA 9.65 9.95 0.00 1.41 0 0  W  
DIA 8.85 9.05 8.75 30.06 26 0  W   425 DIA 8.10 12.20 0.00 1.53 0 0  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 10.50 10.70 10.60 48.24 138 469  S   425 DIA 11.15 11.45 11.30 0.45 51 639  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.