Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DIA DIAMONDS TRUST SR 1 ETF   0.124 0.144 339.57 -1.12
 
2023-09-22 - Calls 2023-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 1.19 2.66 1.66 0.00 129 73  W   338 DIA 0.00 0.02 0.02 0.00 4761 172  W  
DIA 0.55 0.73 0.70 0.00 339 108  W   339 DIA 0.00 0.01 0.03 0.00 6353 842  W  
DIA 0.00 0.04 0.05 0.00 1703 109  W   340 DIA 0.32 0.48 0.35 0.00 4728 858  W  
DIA 0.00 0.01 0.01 0.00 2940 258  W   341 DIA 0.44 2.12 1.39 0.00 2246 1055  W  
DIA 0.00 0.01 0.01 0.00 775 367  W   342 DIA 1.46 2.95 2.63 0.00 427 630  W  
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 3.50 3.65 3.60 3.66 33 34  Q   338 DIA 1.61 1.66 1.61 1.60 419 272  Q  
DIA 2.89 2.97 2.96 3.06 65 104  Q   339 DIA 1.96 2.01 1.98 2.01 401 460  Q  
DIA 2.32 2.38 2.35 2.53 277 1115  Q   340 DIA 2.39 2.44 2.49 2.47 1092 2270  Q  
DIA 1.81 1.87 1.84 2.06 518 94  Q   341 DIA 2.87 2.95 2.85 3.00 541 657  Q  
DIA 1.38 1.43 1.43 1.66 643 346  Q   342 DIA 3.40 3.55 3.53 3.60 217 991  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.00 5.15 5.85 6.23 44 9  W   337.5 DIA 2.24 2.30 2.08 1.89 37 105  W  
DIA 4.65 4.80 5.30 5.90 5 16  W   338 DIA 2.41 2.47 2.41 2.06 844 1678  W  
DIA 4.00 4.15 4.07 5.27 22 22  W   339 DIA 2.77 2.83 2.89 2.42 19 290  W  
DIA 3.45 3.55 3.47 4.68 64 31  W   340 DIA 3.15 3.25 3.10 2.82 418 354  W  
DIA 2.91 2.97 2.86 4.13 45 50  W   341 DIA 3.60 3.75 3.70 3.26 147 181  W  
DIA 2.41 2.46 2.50 3.62 144 143  W   342 DIA 4.15 4.25 3.65 3.75 57 87  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 5.95 6.10 6.70 9.17 11 5  W   337.5 DIA 2.92 2.98 2.75 1.74 23 20  W  
DIA 5.60 5.75 6.65 8.81 79 8  W   338 DIA 3.05 3.15 2.69 1.88 220 44  W  
DIA 5.00 5.10 5.10 8.11 11 1  W   339 DIA 3.45 3.55 2.86 2.16 2 26  W  
DIA 4.40 4.50 4.50 7.45 59 21  W   340 DIA 3.85 3.95 3.87 2.48 306 327  W  
DIA 3.80 3.90 3.95 6.81 95 38  W   341 DIA 4.25 4.40 3.70 2.83 25 158  W  
DIA 3.30 3.40 3.40 6.20 77 42  W   342 DIA 4.75 4.90 4.89 3.21 7 54  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 6.45 6.55 6.55 12.69 5 12  S   338 DIA 3.65 3.75 3.25 1.41 40 331  S  
DIA 5.80 5.90 5.85 11.93 5 33  S   339 DIA 4.00 4.10 4.05 1.61 7 378  S  
DIA 5.15 5.30 5.25 11.18 484 200  S   340 DIA 4.40 4.50 4.35 1.84 427 1753  S  
DIA 4.60 4.70 4.70 10.46 95 68  S   341 DIA 4.80 4.95 4.85 2.09 37 310  S  
DIA 4.05 4.15 4.10 9.76 64 229  S   342 DIA 5.30 5.40 4.42 2.36 41 609  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 7.40 7.60 0.00 18.16 0 0  W   337.5 DIA 3.90 4.05 3.26 0.83 13 9  W  
DIA 7.05 7.25 7.24 17.74 2 5  W   338 DIA 4.10 4.20 4.25 0.89 23 30  W  
DIA 6.45 6.60 7.29 16.91 1 3  W   339 DIA 4.45 4.55 4.45 1.02 3 35  W  
DIA 5.80 5.95 5.80 16.10 23 1  W   340 DIA 4.85 4.95 4.95 1.16 21 66  W  
DIA 5.25 5.40 6.10 15.30 230 1  W   341 DIA 5.25 5.40 4.75 1.32 4 214  W  
DIA 4.70 4.80 4.80 14.53 2 20  W   342 DIA 5.70 5.85 5.55 1.50 2 65  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 8.20 8.35 0.00 24.46 0 0  W   337.5 DIA 4.35 4.50 3.45 0.44 0 1  W  
DIA 7.85 8.05 0.00 24.03 0 0  W   338 DIA 4.50 4.65 4.15 0.48 7 2  W  
DIA 7.20 7.40 0.00 23.17 0 0  W   339 DIA 4.90 5.00 4.99 0.55 3 6  W  
DIA 6.60 6.75 7.40 22.31 1 0  W   340 DIA 5.25 5.40 4.50 0.63 5 5  W  
DIA 6.00 6.15 6.25 21.46 2 0  W   341 DIA 5.70 5.85 4.85 0.71 5 0  W  
DIA 5.45 5.60 0.00 20.63 0 0  W   342 DIA 6.15 6.25 4.87 0.81 0 6  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DIA 9.15 9.40 9.46 40.17 1 0  S   338 DIA 5.35 5.45 4.70 0.08 4 55  S  
DIA 8.50 8.65 8.57 39.30 6 13  S   339 DIA 5.70 5.85 5.60 0.09 15 133  S  
DIA 7.85 8.00 7.93 38.43 22 219  S   340 DIA 6.05 6.20 5.80 0.10 46 456  S  
DIA 7.25 7.40 7.95 37.56 6 11  S   341 DIA 6.50 6.65 6.05 0.12 4 31  S  
DIA 6.65 6.80 7.50 36.69 0 33  S   342 DIA 6.80 7.05 6.85 0.14 18 28  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.