$
Optionistics
Tools
Volatility Quote
Option Chains
Stock Prices
Option Price History
10 Day Snapshot
Strike Pegger
Volatility Skew
Put/Call Ratio
Portfolio
Download Data
Calculators
Options Calculator
Probability Calculator
Screeners
Hot Sheet
Covered Calls
Straddles
Spreads
Volatile Stocks
Trade Finder
Dividends
Option Volume
Open Interest
52 Week High/Low IV
Volatility Skew
Advanced (4-leg)
Learning Center
Articles
Tutorial
Glossary
FAQ
How to use this site
Go
Toggle appearance
Log in
Subscribe
Toggle appearance
Long Strangles — DIA
Data as of
Oct 19, 2026
DATA IS DELAYED
— showing Oct 19, 2026.
Subscribe
to get the latest end-of-day data.
Report date
Oct 19, 2026
Oct 16, 2026
Oct 15, 2026
Oct 14, 2026
Oct 13, 2026
Oct 12, 2026
Strategy
Expensive Calls
Expensive Puts
Cheap Calls
Cheap Puts
Short Straddles
Long Straddles
Short Strangles
Long Strangles
Bull Call Spreads
Bear Call Spreads
Bull Put Spreads
Bear Put Spreads
Calendar Call Spreads
Calendar Put Spreads
Diagonal Call Spreads
Diagonal Put Spreads
Volatility Skew
Symbol
Go
Min stock price
Max stock price
Min stock volume
Max stock volume
Min leg volume
Max leg volume
Min leg 2 volume
Max leg 2 volume
Moneyness min
Moneyness max
Expiration from
Expiration to
Put strike range min
-7
-6
-5
-4
-3
-2
-1
0
1
2
3
4
5
6
7
Put strike range max
-7
-6
-5
-4
-3
-2
-1
0
1
2
3
4
5
6
7
Sort by
IVol Sum
% of Stock
Rows
40
100
One row per underlying
Save screen as
Save
Stock
Stock Price
Call
IVol 1
Price 1
Volume 1
Put
IVol 2
Price 2
Volume 2
Premium
% of Stock
IVol Sum
P&L chart
DIA
518.92
11-27 519.00
0.149
10.05
6
11-27 520.00
0.126
9.10
0
19.15
3.69
0.28
DIA
518.92
11-27 518.00
0.150
10.60
5
11-27 520.00
0.126
9.10
0
19.70
3.80
0.28
DIA
518.92
11-27 520.00
0.149
9.40
19
11-27 519.00
0.127
8.70
0
18.10
3.49
0.28
DIA
518.92
11-27 517.50
0.151
10.90
0
11-27 520.00
0.126
9.10
0
20.00
3.85
0.28
DIA
518.92
11-27 519.00
0.149
10.05
6
11-27 518.00
0.129
8.25
5
18.30
3.53
0.28
DIA
518.92
11-27 518.00
0.150
10.60
5
11-27 519.00
0.127
8.70
0
19.30
3.72
0.28
DIA
518.92
11-27 520.00
0.149
9.40
19
11-27 518.00
0.129
8.25
5
17.65
3.40
0.28
DIA
518.92
11-27 517.50
0.151
10.90
0
11-27 519.00
0.127
8.70
0
19.60
3.78
0.28
DIA
518.92
11-27 517.50
0.151
10.90
0
11-27 518.00
0.129
8.25
5
19.15
3.69
0.28
DIA
518.92
11-20 520.00
0.151
8.70
38
11-20 519.00
0.130
8.00
12
16.70
3.22
0.28
DIA
518.92
11-20 519.00
0.152
9.25
27
11-20 520.00
0.128
8.45
100
17.70
3.41
0.28
DIA
518.92
11-20 518.00
0.154
9.85
28
11-20 520.00
0.128
8.45
100
18.30
3.53
0.28
DIA
518.92
11-20 520.00
0.151
8.70
38
11-20 518.00
0.131
7.65
29
16.35
3.15
0.28
DIA
518.92
11-20 518.00
0.154
9.85
28
11-20 519.00
0.130
8.00
12
17.85
3.44
0.28
DIA
518.92
11-20 519.00
0.152
9.25
27
11-20 518.00
0.131
7.65
29
16.90
3.26
0.28
DIA
518.92
11-13 520.00
0.154
7.75
126
11-13 519.00
0.130
7.20
7
14.95
2.88
0.28
DIA
518.92
12-31 519.00
0.154
14.40
0
12-31 520.00
0.132
12.50
2
26.90
5.18
0.29
DIA
518.92
11-13 520.00
0.154
7.75
126
11-13 518.00
0.132
6.75
6
14.50
2.79
0.29
DIA
518.92
11-13 518.00
0.157
8.90
42
11-13 520.00
0.129
7.65
0
16.55
3.19
0.29
DIA
518.92
12-31 518.00
0.155
15.00
0
12-31 520.00
0.132
12.50
2
27.50
5.30
0.29
DIA
518.92
11-13 520.00
0.154
7.75
126
11-13 517.50
0.133
6.60
0
14.35
2.77
0.29
DIA
518.92
11-13 519.00
0.158
8.30
9
11-13 520.00
0.129
7.65
0
15.95
3.07
0.29
DIA
518.92
11-06 520.00
0.153
6.45
25
11-06 519.00
0.133
6.30
8
12.75
2.46
0.29
DIA
518.92
12-31 520.00
0.154
13.80
35
12-31 519.00
0.133
12.10
0
25.90
4.99
0.29
DIA
518.92
11-13 517.50
0.158
9.20
2
11-13 520.00
0.129
7.65
0
16.85
3.25
0.29
DIA
518.92
12-18 519.00
0.155
13.20
4
12-18 520.00
0.132
11.50
34
24.70
4.76
0.29
DIA
518.92
10-30 520.00
0.152
4.85
318
10-30 519.00
0.135
5.10
24
9.95
1.92
0.29
DIA
518.92
12-31 519.00
0.154
14.40
0
12-31 518.00
0.134
11.70
2
26.10
5.03
0.29
DIA
518.92
11-13 518.00
0.157
8.90
42
11-13 519.00
0.130
7.20
7
16.10
3.10
0.29
DIA
518.92
12-31 518.00
0.155
15.00
0
12-31 519.00
0.133
12.10
0
27.10
5.22
0.29
DIA
518.92
11-06 519.00
0.156
7.05
2
11-06 520.00
0.132
6.75
72
13.80
2.66
0.29
DIA
518.92
12-31 520.00
0.154
13.80
35
12-31 518.00
0.134
11.70
2
25.50
4.91
0.29
DIA
518.92
11-13 517.50
0.158
9.20
2
11-13 519.00
0.130
7.20
7
16.40
3.16
0.29
DIA
518.92
11-06 520.00
0.153
6.45
25
11-06 518.00
0.135
5.85
59
12.30
2.37
0.29
DIA
518.92
12-18 520.00
0.155
12.65
46
12-18 519.00
0.133
11.10
3
23.75
4.58
0.29
DIA
518.92
10-30 519.00
0.154
5.40
286
10-30 520.00
0.136
5.55
490
10.95
2.11
0.29
DIA
518.92
12-18 520.00
0.155
12.65
46
12-18 518.00
0.134
10.70
2
23.35
4.50
0.29
DIA
518.92
12-18 518.00
0.158
13.80
2
12-18 520.00
0.132
11.50
34
25.30
4.88
0.29
DIA
518.92
11-06 520.00
0.153
6.45
25
11-06 517.50
0.136
5.65
0
12.10
2.33
0.29
DIA
518.92
12-18 519.00
0.155
13.20
4
12-18 518.00
0.134
10.70
2
23.90
4.61
0.29
DIA
518.92
11-06 518.00
0.158
7.65
7
11-06 520.00
0.132
6.75
72
14.40
2.78
0.29
DIA
518.92
11-13 519.00
0.158
8.30
9
11-13 518.00
0.132
6.75
6
15.05
2.90
0.29
DIA
518.92
10-30 520.00
0.152
4.85
318
10-30 518.00
0.138
4.65
19
9.50
1.83
0.29
DIA
518.92
11-13 518.00
0.157
8.90
42
11-13 517.50
0.133
6.60
0
15.50
2.99
0.29
DIA
518.92
11-13 519.00
0.158
8.30
9
11-13 517.50
0.133
6.60
0
14.90
2.87
0.29
DIA
518.92
11-13 517.50
0.158
9.20
2
11-13 518.00
0.132
6.75
6
15.95
3.07
0.29
DIA
518.92
11-06 517.50
0.159
7.95
20
11-06 520.00
0.132
6.75
72
14.70
2.83
0.29
DIA
518.92
11-06 519.00
0.156
7.05
2
11-06 518.00
0.135
5.85
59
12.90
2.49
0.29
DIA
518.92
12-18 518.00
0.158
13.80
2
12-18 519.00
0.133
11.10
3
24.90
4.80
0.29
DIA
518.92
11-06 518.00
0.158
7.65
7
11-06 519.00
0.133
6.30
8
13.95
2.69
0.29
DIA
518.92
10-30 519.00
0.154
5.40
286
10-30 518.00
0.138
4.65
19
10.05
1.94
0.29
DIA
518.92
10-30 518.00
0.156
6.00
251
10-30 519.00
0.135
5.10
24
11.10
2.14
0.29
DIA
518.92
10-30 518.00
0.156
6.00
251
10-30 520.00
0.136
5.55
490
11.55
2.23
0.29
DIA
518.92
11-06 519.00
0.156
7.05
2
11-06 517.50
0.136
5.65
0
12.70
2.45
0.29
DIA
518.92
10-30 520.00
0.152
4.85
318
10-30 517.50
0.140
4.45
32
9.30
1.79
0.29
DIA
518.92
11-06 517.50
0.159
7.95
20
11-06 519.00
0.133
6.30
8
14.25
2.75
0.29
DIA
518.92
10-23 519.00
0.154
3.20
333
10-23 520.00
0.138
3.65
585
6.85
1.32
0.29
DIA
518.92
10-30 517.50
0.158
6.35
0
10-30 519.00
0.135
5.10
24
11.45
2.21
0.29
DIA
518.92
10-30 517.50
0.158
6.35
0
10-30 520.00
0.136
5.55
490
11.90
2.29
0.29
DIA
518.92
11-06 517.50
0.159
7.95
20
11-06 518.00
0.135
5.85
59
13.80
2.66
0.29
DIA
518.92
10-23 520.00
0.150
2.71
1,899
10-23 519.00
0.144
3.25
1,582
5.96
1.15
0.29
DIA
518.92
10-30 519.00
0.154
5.40
286
10-30 517.50
0.140
4.45
32
9.85
1.90
0.29
DIA
518.92
11-06 518.00
0.158
7.65
7
11-06 517.50
0.136
5.65
0
13.30
2.56
0.29
DIA
518.92
10-23 518.00
0.157
3.80
269
10-23 520.00
0.138
3.65
585
7.45
1.44
0.30
DIA
518.92
10-30 517.50
0.158
6.35
0
10-30 518.00
0.138
4.65
19
11.00
2.12
0.30
DIA
518.92
10-30 518.00
0.156
6.00
251
10-30 517.50
0.140
4.45
32
10.45
2.01
0.30
DIA
518.92
10-23 520.00
0.150
2.71
1,899
10-23 518.00
0.147
2.80
480
5.51
1.06
0.30
DIA
518.92
10-23 517.50
0.159
4.10
70
10-23 520.00
0.138
3.65
585
7.75
1.49
0.30
DIA
518.92
10-23 520.00
0.150
2.71
1,899
10-23 517.50
0.149
2.62
119
5.33
1.03
0.30
DIA
518.92
10-23 518.00
0.157
3.80
269
10-23 519.00
0.144
3.25
1,582
7.05
1.36
0.30
DIA
518.92
10-23 519.00
0.154
3.20
333
10-23 518.00
0.147
2.80
480
6.00
1.16
0.30
DIA
518.92
10-23 517.50
0.159
4.10
70
10-23 519.00
0.144
3.25
1,582
7.35
1.42
0.30
DIA
518.92
10-23 519.00
0.154
3.20
333
10-23 517.50
0.149
2.62
119
5.82
1.12
0.30
DIA
518.92
10-23 518.00
0.157
3.80
269
10-23 517.50
0.149
2.62
119
6.42
1.24
0.31
DIA
518.92
10-23 517.50
0.159
4.10
70
10-23 518.00
0.147
2.80
480
6.90
1.33
0.31
DIA
518.92
06-30 519.00
0.163
31.00
0
06-30 518.00
0.153
23.15
0
54.15
10.44
0.32
DIA
518.92
06-30 520.00
0.169
30.45
0
06-30 518.00
0.153
23.15
0
53.60
10.33
0.32
DIA
518.92
06-30 519.00
0.163
31.00
0
06-30 520.00
0.164
24.00
0
55.00
10.60
0.33
DIA
518.92
06-30 518.00
0.175
31.65
0
06-30 520.00
0.164
24.00
0
55.65
10.72
0.34
← Previous
Next →