Bear Call Spreads — DIA
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| DIA | 511.02 | 10-09 510.00 | 2.65 | 10-09 509.00 | 3.20 | -0.55 | 2.22 | 0.01 |
| DIA | 511.02 | 11-20 511.00 | 11.25 | 11-20 510.00 | 11.55 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 10-16 511.00 | 4.35 | 10-16 510.00 | 4.75 | -0.40 | 1.67 | 0.00 |
| DIA | 511.02 | 10-23 512.00 | 5.35 | 10-23 511.00 | 5.65 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 10-09 511.00 | 2.08 | 10-09 510.00 | 2.53 | -0.45 | 1.82 | 0.00 |
| DIA | 511.02 | 10-30 512.00 | 7.00 | 10-30 511.00 | 7.30 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 11-06 510.00 | 9.60 | 11-06 509.00 | 9.95 | -0.35 | 1.54 | 0.00 |
| DIA | 511.02 | 10-23 510.00 | 6.50 | 10-23 509.00 | 6.85 | -0.35 | 1.54 | 0.00 |
| DIA | 511.02 | 12-18 512.00 | 14.25 | 12-18 511.00 | 14.40 | -0.15 | 1.18 | 0.00 |
| DIA | 511.02 | 10-16 510.00 | 4.90 | 10-16 509.00 | 5.35 | -0.45 | 1.82 | 0.00 |
| DIA | 511.02 | 10-09 512.00 | 1.57 | 10-09 511.00 | 1.94 | -0.37 | 1.59 | 0.00 |
| DIA | 511.02 | 11-13 510.00 | 10.80 | 11-13 509.00 | 11.15 | -0.35 | 1.54 | 0.00 |
| DIA | 511.02 | 11-06 511.00 | 8.95 | 11-06 510.00 | 9.30 | -0.35 | 1.54 | 0.00 |
| DIA | 511.02 | 11-13 512.00 | 9.65 | 11-13 511.00 | 9.95 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 10-16 512.00 | 3.85 | 10-16 511.00 | 4.15 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 11-13 511.00 | 10.25 | 11-13 510.00 | 10.55 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 12-31 511.00 | 15.95 | 12-31 510.00 | 16.15 | -0.20 | 1.25 | 0.00 |
| DIA | 511.02 | 12-18 510.00 | 15.45 | 12-18 509.00 | 15.65 | -0.20 | 1.25 | 0.00 |
| DIA | 511.02 | 12-31 512.00 | 15.35 | 12-31 511.00 | 15.55 | -0.20 | 1.25 | 0.00 |
| DIA | 511.02 | 11-06 512.00 | 8.45 | 11-06 511.00 | 8.75 | -0.30 | 1.43 | 0.00 |
| DIA | 511.02 | 11-20 512.00 | 10.70 | 11-20 511.00 | 10.95 | -0.25 | 1.33 | 0.00 |
| DIA | 511.02 | 10-30 511.00 | 7.55 | 10-30 510.00 | 7.90 | -0.35 | 1.54 | -0.00 |
| DIA | 511.02 | 11-20 510.00 | 11.85 | 11-20 509.00 | 12.15 | -0.30 | 1.43 | -0.00 |
| DIA | 511.02 | 10-23 511.00 | 5.90 | 10-23 510.00 | 6.25 | -0.35 | 1.54 | -0.00 |
| DIA | 511.02 | 12-18 511.00 | 14.85 | 12-18 510.00 | 15.05 | -0.20 | 1.25 | -0.00 |
| DIA | 511.02 | 10-30 510.00 | 8.15 | 10-30 509.00 | 8.50 | -0.35 | 1.54 | -0.00 |