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
show all panelsmore…| 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 |
| Dec 18 '26 511.00 | 14.80 | 14.78 | 2.89% | 2 | 0.16 |
| Dec 18 '26 510.00 | 15.25 | 14.23 | 2.78% | 2 | 0.16 |
| Nov 20 '26 510.00 | 11.80 | 10.78 | 2.11% | 1 | 0.16 |
| Nov 20 '26 509.00 | 12.30 | 10.28 | 2.01% | 1 | 0.16 |
| Dec 18 '26 512.00 | 14.08 | 14.08 | 2.75% | 2 | 0.16 |
| Dec 18 '26 513.00 | 13.50 | 13.50 | 2.64% | 2 | 0.16 |
| Nov 20 '26 511.00 | 11.00 | 10.98 | 2.15% | 1 | 0.15 |
| Nov 20 '26 513.00 | 10.00 | 10.00 | 1.96% | 1 | 0.15 |
| Nov 20 '26 512.00 | 10.47 | 10.47 | 2.05% | 1 | 0.15 |
| Dec 17 '27 510.00 | 47.86 | 46.84 | 9.17% | 14 | 0.15 |
| Jan 21 '28 510.00 | 50.55 | 49.53 | 9.69% | 15 | 0.14 |
| Oct 16 '26 509.00 | 5.45 | 3.43 | 0.67% | 0 | 0.14 |
| Oct 16 '26 510.00 | 4.83 | 3.81 | 0.74% | 0 | 0.13 |
| Oct 16 '26 511.00 | 4.19 | 4.17 | 0.82% | 0 | 0.13 |
| Oct 16 '26 512.00 | 3.67 | 3.67 | 0.72% | 0 | 0.13 |
| Oct 16 '26 513.00 | 3.21 | 3.21 | 0.63% | 0 | 0.13 |
| Dec 15 '28 510.00 | 72.00 | 70.98 | 13.89% | 26 | 0.13 |
| Jun 16 '28 510.00 | 60.61 | 59.59 | 11.66% | 20 | 0.10 |