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   0.149 0.195 339.02 -1.34

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 0.84 2.44 1.00 0.00 87 387  W   337.5 DIA 0.00 0.05 0.05 0.00 299 230  W  
DIA 0.38 1.81 1.06 0.00 857 805  W   338 DIA 0.00 0.03 0.02 0.00 1065 313  W  
DIA 0.17 0.22 0.16 0.00 2093 1137  W   339 DIA 0.10 0.13 0.20 0.00 1011 764  W  
DIA 0.00 0.01 0.01 0.00 2583 2465  W   340 DIA 0.78 2.19 0.91 0.00 1395 620  W  
DIA 0.00 0.01 0.01 0.00 2099 773  W   341 DIA 1.85 2.99 1.80 0.00 862 258  W  
DIA 0.00 0.01 0.01 0.00 1542 1136  W   342 DIA 2.10 4.25 3.20 0.00 276 469  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 3.45 3.55 3.50 4.14 571 256  W   338 DIA 2.13 2.16 2.17 2.72 364 324  W  
DIA 2.88 2.93 2.86 3.60 521 296  W   339 DIA 2.54 2.58 2.55 3.18 406 690  W  
DIA 2.36 2.39 2.40 3.11 4555 662  W   340 DIA 3.00 3.10 3.10 3.69 1035 801  W  
DIA 1.89 1.93 1.92 2.67 358 574  W   341 DIA 3.50 3.65 3.68 4.25 162 290  W  
DIA 1.49 1.53 1.49 2.27 591 404  W   342 DIA 4.10 4.25 4.15 4.85 199 153  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 4.85 4.95 4.93 6.54 100 321  S   338 DIA 3.55 3.65 3.59 3.66 150 183  S  
DIA 4.25 4.35 4.15 5.97 123 230  S   339 DIA 3.95 4.05 3.99 4.09 213 283  S  
DIA 3.70 3.80 3.75 5.44 304 3545  S   340 DIA 4.40 4.50 4.50 4.55 468 966  S  
DIA 3.20 3.30 3.25 4.93 88 147  S   341 DIA 4.90 5.00 4.95 5.05 215 369  S  
DIA 2.75 2.79 2.66 4.46 314 387  S   342 DIA 5.45 5.55 5.50 5.57 116 193  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.80 5.95 5.75 9.52 5 15  W   337.5 DIA 3.95 4.05 4.35 3.64 7 167  W  
DIA 5.50 5.60 5.55 9.20 17 70  W   338 DIA 4.15 4.25 4.40 3.82 45 94  W  
DIA 4.90 5.00 4.85 8.60 30 34  W   339 DIA 4.55 4.65 4.58 4.20 102 70  W  
DIA 4.40 4.45 4.20 8.01 48 515  W   340 DIA 5.00 5.10 5.03 4.60 34 166  W  
DIA 3.85 3.95 3.80 7.45 12 125  W   341 DIA 5.50 5.60 4.55 5.03 1 40  W  
DIA 3.35 3.45 4.50 6.92 3 60  W   342 DIA 6.00 6.15 6.04 5.48 2 50  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.60 6.70 8.03 12.77 0 39  W   337.5 DIA 4.50 4.60 4.55 3.35 14 167  W  
DIA 6.30 6.40 6.40 12.44 1 98  W   338 DIA 4.70 4.80 5.26 3.50 20 84  W  
DIA 5.70 5.80 5.92 11.78 26 118  W   339 DIA 5.10 5.20 5.55 3.82 92 70  W  
DIA 5.10 5.20 4.96 11.14 91 336  W   340 DIA 5.55 5.65 5.57 4.16 57 422  W  
DIA 4.55 4.70 4.80 10.53 17 229  W   341 DIA 6.00 6.10 6.40 4.52 49 43  W  
DIA 4.05 4.15 5.18 9.93 6 145  W   342 DIA 6.50 6.60 6.80 4.90 10 155  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.50 7.65 0.00 16.77 0 0  W   337.5 DIA 5.15 5.25 5.45 2.80 0 1  W  
DIA 7.20 7.30 8.75 16.41 2 7  W   338 DIA 5.30 5.40 5.53 2.93 14 47  W  
DIA 6.60 6.70 6.65 15.70 27 18  W   339 DIA 5.70 5.80 6.10 3.18 36 38  W  
DIA 6.00 6.10 6.21 15.01 65 10  W   340 DIA 6.15 6.25 6.40 3.45 3 17  W  
DIA 5.45 5.55 5.45 14.34 43 25  W   341 DIA 6.60 6.70 6.65 3.74 19 4  W  
DIA 4.90 5.05 5.02 13.68 13 3  W   342 DIA 7.05 7.20 6.40 4.05 1 29  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.55 7.00 6.77 19.75 353 6789  S   340 DIA 6.90 7.25 7.45 2.65 516 4090  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.40 9.40 0.00 27.39 0 0  W   337.5 DIA 6.60 6.70 6.95 1.52 7 0  W  
DIA 8.05 9.10 0.00 27.00 0 0  W   338 DIA 6.75 6.90 0.00 1.59 0 0  W  
DIA 7.65 8.40 0.00 26.21 0 0  W   339 DIA 7.15 7.30 0.00 1.73 0 0  W  
DIA 6.95 7.75 0.00 25.42 0 0  W   340 DIA 7.60 7.70 7.60 1.87 29 10  W  
DIA 6.45 7.15 8.14 24.65 2 0  W   341 DIA 7.70 8.65 7.25 2.03 28 0  W  
DIA 5.95 6.60 0.00 23.89 0 0  W   342 DIA 8.20 9.00 7.65 2.20 62 0  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.45 9.50 9.00 33.70 1 110  Q   338 DIA 7.15 7.30 7.45 1.03 66 320  Q  
DIA 8.05 8.70 8.70 32.89 18 185  Q   339 DIA 7.55 7.70 7.80 1.12 16 188  Q  
DIA 7.55 8.10 8.12 32.08 5 631  Q   340 DIA 8.00 8.10 8.00 1.22 141 592  Q  
DIA 7.05 7.55 7.40 31.28 5 472  Q   341 DIA 8.20 8.90 8.55 1.32 98 275  Q  
DIA 6.55 7.00 8.03 30.48 2 128  Q   342 DIA 8.60 9.65 7.95 1.44 5 234  Q  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.40 9.90 9.49 57.41 176 290  S   340 DIA 9.10 9.25 9.25 0.19 244 699  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.