# Long Strangles Screener — DIA > Screen DIA options for long strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | DIA | 518.92 | [11-27 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00519000) | 0.149 | 10.05 | 6 | [11-27 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00520000) | 0.126 | 9.10 | 0 | 19.15 | 3.69 | 0.28 | | DIA | 518.92 | [11-27 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00518000) | 0.150 | 10.60 | 5 | [11-27 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00520000) | 0.126 | 9.10 | 0 | 19.70 | 3.80 | 0.28 | | DIA | 518.92 | [11-27 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00520000) | 0.149 | 9.40 | 19 | [11-27 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00519000) | 0.127 | 8.70 | 0 | 18.10 | 3.49 | 0.28 | | DIA | 518.92 | [11-27 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00517500) | 0.151 | 10.90 | 0 | [11-27 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00520000) | 0.126 | 9.10 | 0 | 20.00 | 3.85 | 0.28 | | DIA | 518.92 | [11-27 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00519000) | 0.149 | 10.05 | 6 | [11-27 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00518000) | 0.129 | 8.25 | 5 | 18.30 | 3.53 | 0.28 | | DIA | 518.92 | [11-27 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00518000) | 0.150 | 10.60 | 5 | [11-27 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00519000) | 0.127 | 8.70 | 0 | 19.30 | 3.72 | 0.28 | | DIA | 518.92 | [11-27 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00520000) | 0.149 | 9.40 | 19 | [11-27 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00518000) | 0.129 | 8.25 | 5 | 17.65 | 3.40 | 0.28 | | DIA | 518.92 | [11-27 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00517500) | 0.151 | 10.90 | 0 | [11-27 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00519000) | 0.127 | 8.70 | 0 | 19.60 | 3.78 | 0.28 | | DIA | 518.92 | [11-27 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127C00517500) | 0.151 | 10.90 | 0 | [11-27 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261127P00518000) | 0.129 | 8.25 | 5 | 19.15 | 3.69 | 0.28 | | DIA | 518.92 | [11-20 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120C00520000) | 0.151 | 8.70 | 38 | [11-20 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120P00519000) | 0.130 | 8.00 | 12 | 16.70 | 3.22 | 0.28 | | DIA | 518.92 | [11-20 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120C00519000) | 0.152 | 9.25 | 27 | [11-20 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120P00520000) | 0.128 | 8.45 | 100 | 17.70 | 3.41 | 0.28 | | DIA | 518.92 | [11-20 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120C00518000) | 0.154 | 9.85 | 28 | [11-20 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120P00520000) | 0.128 | 8.45 | 100 | 18.30 | 3.53 | 0.28 | | DIA | 518.92 | [11-20 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120C00520000) | 0.151 | 8.70 | 38 | [11-20 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120P00518000) | 0.131 | 7.65 | 29 | 16.35 | 3.15 | 0.28 | | DIA | 518.92 | [11-20 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120C00518000) | 0.154 | 9.85 | 28 | [11-20 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120P00519000) | 0.130 | 8.00 | 12 | 17.85 | 3.44 | 0.28 | | DIA | 518.92 | [11-20 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120C00519000) | 0.152 | 9.25 | 27 | [11-20 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261120P00518000) | 0.131 | 7.65 | 29 | 16.90 | 3.26 | 0.28 | | DIA | 518.92 | [11-13 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00520000) | 0.154 | 7.75 | 126 | [11-13 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00519000) | 0.130 | 7.20 | 7 | 14.95 | 2.88 | 0.28 | | DIA | 518.92 | [12-31 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231C00519000) | 0.154 | 14.40 | 0 | [12-31 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231P00520000) | 0.132 | 12.50 | 2 | 26.90 | 5.18 | 0.29 | | DIA | 518.92 | [11-13 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00520000) | 0.154 | 7.75 | 126 | [11-13 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00518000) | 0.132 | 6.75 | 6 | 14.50 | 2.79 | 0.29 | | DIA | 518.92 | [11-13 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00518000) | 0.157 | 8.90 | 42 | [11-13 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00520000) | 0.129 | 7.65 | 0 | 16.55 | 3.19 | 0.29 | | DIA | 518.92 | [12-31 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231C00518000) | 0.155 | 15.00 | 0 | [12-31 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231P00520000) | 0.132 | 12.50 | 2 | 27.50 | 5.30 | 0.29 | | DIA | 518.92 | [11-13 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00520000) | 0.154 | 7.75 | 126 | [11-13 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00517500) | 0.133 | 6.60 | 0 | 14.35 | 2.77 | 0.29 | | DIA | 518.92 | [11-13 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00519000) | 0.158 | 8.30 | 9 | [11-13 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00520000) | 0.129 | 7.65 | 0 | 15.95 | 3.07 | 0.29 | | DIA | 518.92 | [11-06 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00520000) | 0.153 | 6.45 | 25 | [11-06 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00519000) | 0.133 | 6.30 | 8 | 12.75 | 2.46 | 0.29 | | DIA | 518.92 | [12-31 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231C00520000) | 0.154 | 13.80 | 35 | [12-31 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231P00519000) | 0.133 | 12.10 | 0 | 25.90 | 4.99 | 0.29 | | DIA | 518.92 | [11-13 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00517500) | 0.158 | 9.20 | 2 | [11-13 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00520000) | 0.129 | 7.65 | 0 | 16.85 | 3.25 | 0.29 | | DIA | 518.92 | [12-18 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218C00519000) | 0.155 | 13.20 | 4 | [12-18 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218P00520000) | 0.132 | 11.50 | 34 | 24.70 | 4.76 | 0.29 | | DIA | 518.92 | [10-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00520000) | 0.152 | 4.85 | 318 | [10-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00519000) | 0.135 | 5.10 | 24 | 9.95 | 1.92 | 0.29 | | DIA | 518.92 | [12-31 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231C00519000) | 0.154 | 14.40 | 0 | [12-31 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231P00518000) | 0.134 | 11.70 | 2 | 26.10 | 5.03 | 0.29 | | DIA | 518.92 | [11-13 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00518000) | 0.157 | 8.90 | 42 | [11-13 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00519000) | 0.130 | 7.20 | 7 | 16.10 | 3.10 | 0.29 | | DIA | 518.92 | [12-31 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231C00518000) | 0.155 | 15.00 | 0 | [12-31 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231P00519000) | 0.133 | 12.10 | 0 | 27.10 | 5.22 | 0.29 | | DIA | 518.92 | [11-06 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00519000) | 0.156 | 7.05 | 2 | [11-06 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00520000) | 0.132 | 6.75 | 72 | 13.80 | 2.66 | 0.29 | | DIA | 518.92 | [12-31 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231C00520000) | 0.154 | 13.80 | 35 | [12-31 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261231P00518000) | 0.134 | 11.70 | 2 | 25.50 | 4.91 | 0.29 | | DIA | 518.92 | [11-13 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00517500) | 0.158 | 9.20 | 2 | [11-13 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00519000) | 0.130 | 7.20 | 7 | 16.40 | 3.16 | 0.29 | | DIA | 518.92 | [11-06 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00520000) | 0.153 | 6.45 | 25 | [11-06 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00518000) | 0.135 | 5.85 | 59 | 12.30 | 2.37 | 0.29 | | DIA | 518.92 | [12-18 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218C00520000) | 0.155 | 12.65 | 46 | [12-18 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218P00519000) | 0.133 | 11.10 | 3 | 23.75 | 4.58 | 0.29 | | DIA | 518.92 | [10-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00519000) | 0.154 | 5.40 | 286 | [10-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00520000) | 0.136 | 5.55 | 490 | 10.95 | 2.11 | 0.29 | | DIA | 518.92 | [12-18 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218C00520000) | 0.155 | 12.65 | 46 | [12-18 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218P00518000) | 0.134 | 10.70 | 2 | 23.35 | 4.50 | 0.29 | | DIA | 518.92 | [12-18 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218C00518000) | 0.158 | 13.80 | 2 | [12-18 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218P00520000) | 0.132 | 11.50 | 34 | 25.30 | 4.88 | 0.29 | | DIA | 518.92 | [11-06 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00520000) | 0.153 | 6.45 | 25 | [11-06 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00517500) | 0.136 | 5.65 | 0 | 12.10 | 2.33 | 0.29 | | DIA | 518.92 | [12-18 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218C00519000) | 0.155 | 13.20 | 4 | [12-18 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218P00518000) | 0.134 | 10.70 | 2 | 23.90 | 4.61 | 0.29 | | DIA | 518.92 | [11-06 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00518000) | 0.158 | 7.65 | 7 | [11-06 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00520000) | 0.132 | 6.75 | 72 | 14.40 | 2.78 | 0.29 | | DIA | 518.92 | [11-13 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00519000) | 0.158 | 8.30 | 9 | [11-13 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00518000) | 0.132 | 6.75 | 6 | 15.05 | 2.90 | 0.29 | | DIA | 518.92 | [10-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00520000) | 0.152 | 4.85 | 318 | [10-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00518000) | 0.138 | 4.65 | 19 | 9.50 | 1.83 | 0.29 | | DIA | 518.92 | [11-13 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00518000) | 0.157 | 8.90 | 42 | [11-13 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00517500) | 0.133 | 6.60 | 0 | 15.50 | 2.99 | 0.29 | | DIA | 518.92 | [11-13 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00519000) | 0.158 | 8.30 | 9 | [11-13 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00517500) | 0.133 | 6.60 | 0 | 14.90 | 2.87 | 0.29 | | DIA | 518.92 | [11-13 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113C00517500) | 0.158 | 9.20 | 2 | [11-13 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261113P00518000) | 0.132 | 6.75 | 6 | 15.95 | 3.07 | 0.29 | | DIA | 518.92 | [11-06 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00517500) | 0.159 | 7.95 | 20 | [11-06 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00520000) | 0.132 | 6.75 | 72 | 14.70 | 2.83 | 0.29 | | DIA | 518.92 | [11-06 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00519000) | 0.156 | 7.05 | 2 | [11-06 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00518000) | 0.135 | 5.85 | 59 | 12.90 | 2.49 | 0.29 | | DIA | 518.92 | [12-18 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218C00518000) | 0.158 | 13.80 | 2 | [12-18 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261218P00519000) | 0.133 | 11.10 | 3 | 24.90 | 4.80 | 0.29 | | DIA | 518.92 | [11-06 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00518000) | 0.158 | 7.65 | 7 | [11-06 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00519000) | 0.133 | 6.30 | 8 | 13.95 | 2.69 | 0.29 | | DIA | 518.92 | [10-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00519000) | 0.154 | 5.40 | 286 | [10-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00518000) | 0.138 | 4.65 | 19 | 10.05 | 1.94 | 0.29 | | DIA | 518.92 | [10-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00518000) | 0.156 | 6.00 | 251 | [10-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00519000) | 0.135 | 5.10 | 24 | 11.10 | 2.14 | 0.29 | | DIA | 518.92 | [10-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00518000) | 0.156 | 6.00 | 251 | [10-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00520000) | 0.136 | 5.55 | 490 | 11.55 | 2.23 | 0.29 | | DIA | 518.92 | [11-06 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00519000) | 0.156 | 7.05 | 2 | [11-06 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00517500) | 0.136 | 5.65 | 0 | 12.70 | 2.45 | 0.29 | | DIA | 518.92 | [10-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00520000) | 0.152 | 4.85 | 318 | [10-30 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00517500) | 0.140 | 4.45 | 32 | 9.30 | 1.79 | 0.29 | | DIA | 518.92 | [11-06 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00517500) | 0.159 | 7.95 | 20 | [11-06 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00519000) | 0.133 | 6.30 | 8 | 14.25 | 2.75 | 0.29 | | DIA | 518.92 | [10-23 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00519000) | 0.154 | 3.20 | 333 | [10-23 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00520000) | 0.138 | 3.65 | 585 | 6.85 | 1.32 | 0.29 | | DIA | 518.92 | [10-30 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00517500) | 0.158 | 6.35 | 0 | [10-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00519000) | 0.135 | 5.10 | 24 | 11.45 | 2.21 | 0.29 | | DIA | 518.92 | [10-30 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00517500) | 0.158 | 6.35 | 0 | [10-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00520000) | 0.136 | 5.55 | 490 | 11.90 | 2.29 | 0.29 | | DIA | 518.92 | [11-06 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00517500) | 0.159 | 7.95 | 20 | [11-06 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00518000) | 0.135 | 5.85 | 59 | 13.80 | 2.66 | 0.29 | | DIA | 518.92 | [10-23 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00520000) | 0.150 | 2.71 | 1,899 | [10-23 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00519000) | 0.144 | 3.25 | 1,582 | 5.96 | 1.15 | 0.29 | | DIA | 518.92 | [10-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00519000) | 0.154 | 5.40 | 286 | [10-30 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00517500) | 0.140 | 4.45 | 32 | 9.85 | 1.90 | 0.29 | | DIA | 518.92 | [11-06 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106C00518000) | 0.158 | 7.65 | 7 | [11-06 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261106P00517500) | 0.136 | 5.65 | 0 | 13.30 | 2.56 | 0.29 | | DIA | 518.92 | [10-23 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00518000) | 0.157 | 3.80 | 269 | [10-23 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00520000) | 0.138 | 3.65 | 585 | 7.45 | 1.44 | 0.30 | | DIA | 518.92 | [10-30 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00517500) | 0.158 | 6.35 | 0 | [10-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00518000) | 0.138 | 4.65 | 19 | 11.00 | 2.12 | 0.30 | | DIA | 518.92 | [10-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030C00518000) | 0.156 | 6.00 | 251 | [10-30 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261030P00517500) | 0.140 | 4.45 | 32 | 10.45 | 2.01 | 0.30 | | DIA | 518.92 | [10-23 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00520000) | 0.150 | 2.71 | 1,899 | [10-23 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00518000) | 0.147 | 2.80 | 480 | 5.51 | 1.06 | 0.30 | | DIA | 518.92 | [10-23 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00517500) | 0.159 | 4.10 | 70 | [10-23 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00520000) | 0.138 | 3.65 | 585 | 7.75 | 1.49 | 0.30 | | DIA | 518.92 | [10-23 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00520000) | 0.150 | 2.71 | 1,899 | [10-23 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00517500) | 0.149 | 2.62 | 119 | 5.33 | 1.03 | 0.30 | | DIA | 518.92 | [10-23 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00518000) | 0.157 | 3.80 | 269 | [10-23 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00519000) | 0.144 | 3.25 | 1,582 | 7.05 | 1.36 | 0.30 | | DIA | 518.92 | [10-23 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00519000) | 0.154 | 3.20 | 333 | [10-23 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00518000) | 0.147 | 2.80 | 480 | 6.00 | 1.16 | 0.30 | | DIA | 518.92 | [10-23 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00517500) | 0.159 | 4.10 | 70 | [10-23 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00519000) | 0.144 | 3.25 | 1,582 | 7.35 | 1.42 | 0.30 | | DIA | 518.92 | [10-23 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00519000) | 0.154 | 3.20 | 333 | [10-23 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00517500) | 0.149 | 2.62 | 119 | 5.82 | 1.12 | 0.30 | | DIA | 518.92 | [10-23 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00518000) | 0.157 | 3.80 | 269 | [10-23 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00517500) | 0.149 | 2.62 | 119 | 6.42 | 1.24 | 0.31 | | DIA | 518.92 | [10-23 517.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023C00517500) | 0.159 | 4.10 | 70 | [10-23 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20261023P00518000) | 0.147 | 2.80 | 480 | 6.90 | 1.33 | 0.31 | | DIA | 518.92 | [06-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630C00519000) | 0.163 | 31.00 | 0 | [06-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630P00518000) | 0.153 | 23.15 | 0 | 54.15 | 10.44 | 0.32 | | DIA | 518.92 | [06-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630C00520000) | 0.169 | 30.45 | 0 | [06-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630P00518000) | 0.153 | 23.15 | 0 | 53.60 | 10.33 | 0.32 | | DIA | 518.92 | [06-30 519.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630C00519000) | 0.163 | 31.00 | 0 | [06-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630P00520000) | 0.164 | 24.00 | 0 | 55.00 | 10.60 | 0.33 | | DIA | 518.92 | [06-30 518.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630C00518000) | 0.175 | 31.65 | 0 | [06-30 520.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DIA%20%20%20270630P00520000) | 0.164 | 24.00 | 0 | 55.65 | 10.72 | 0.34 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/DIA.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/DIA.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/DIA.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/DIA.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/DIA.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/DIA.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/DIA.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/DIA.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/DIA.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/DIA.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/DIA.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/DIA.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/DIA.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/DIA.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/DIA.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt