Quote for DIA (DIAMONDS TRUST SR 1 ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Mar 19 '27 510.00 | 24.90 | 23.88 | 4.67% | 5 | 0.17 |
| Jun 17 '27 510.00 | 33.20 | 32.18 | 6.30% | 8 | 0.17 |
| Jan 15 '27 510.00 | 18.35 | 17.33 | 3.39% | 3 | 0.16 |
| Dec 18 '26 509.00 | 15.85 | 13.83 | 2.71% | 2 | 0.16 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 15 '28 510.00 | Dec 15 '28 510.00 | 107.00 | 1.02 |
| Dec 17 '27 510.00 | Dec 17 '27 510.00 | 74.56 | 1.02 |
| Jan 21 '28 510.00 | Jan 21 '28 510.00 | 77.38 | 1.02 |
| Jun 16 '28 510.00 | Jun 16 '28 510.00 | 94.11 | 1.02 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 513.00 | Nov 20 '26 512.00 | 0.55 | 1.00 |
| Dec 18 '26 512.00 | Dec 18 '26 510.00 | 0.97 | 2.00 |
| Dec 18 '26 513.00 | Dec 18 '26 512.00 | 0.45 | 1.00 |
| Dec 18 '26 512.00 | Dec 18 '26 509.00 | 1.41 | 3.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 509.00 | Oct 16 '26 513.00 | 2.24 | 4.00 |
| Oct 16 '26 509.00 | Oct 16 '26 512.00 | 1.78 | 3.00 |
| Oct 16 '26 509.00 | Oct 16 '26 511.00 | 1.26 | 2.00 |
| Oct 16 '26 510.00 | Oct 16 '26 513.00 | 1.62 | 3.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 511.00 | Dec 18 '26 510.00 | -0.45 | 1.00 |
| Nov 20 '26 510.00 | Nov 20 '26 509.00 | -0.50 | 1.00 |
| Dec 18 '26 511.00 | Dec 18 '26 509.00 | -1.05 | 2.00 |
| Nov 20 '26 513.00 | Nov 20 '26 511.00 | -1.00 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 509.00 | Oct 16 '26 513.00 | -1.80 | 4.00 |
| Oct 16 '26 509.00 | Oct 16 '26 512.00 | -1.27 | 3.00 |
| Nov 20 '26 509.00 | Nov 20 '26 512.00 | -1.15 | 3.00 |
| Oct 16 '26 510.00 | Oct 16 '26 513.00 | -1.43 | 3.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Mar 19 '27 510.00 | Jun 16 '28 510.00 | -35.71 | 15 |
| Jun 17 '27 510.00 | Jun 16 '28 510.00 | -27.41 | 12 |
| Jan 15 '27 510.00 | Jun 16 '28 510.00 | -42.26 | 17 |
| Dec 18 '26 510.00 | Jun 16 '28 510.00 | -45.36 | 18 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 510.00 | Jan 15 '27 510.00 | -1.96 | 1 |
| Nov 20 '26 509.00 | Dec 18 '26 509.00 | -2.52 | 1 |
| Dec 17 '27 510.00 | Jan 21 '28 510.00 | -0.13 | 1 |
| Nov 20 '26 510.00 | Dec 18 '26 510.00 | -2.61 | 1 |