DIA Options Chain
Underlying $524.68Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
94 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $355.00 | 156.25 | - | - | 15 | 20 | 0.0% |
| $360.00 | 152.85 | - | - | 6 | 16 | 0.0% |
| $390.00 | 133.61 | - | - | 17 | 18 | 0.0% |
| $400.00 | 114.34 | - | - | 1 | 1 | 0.0% |
| $405.00 | 113.35 | - | - | - | 3 | 0.0% |
| $415.00 | 108.22 | - | - | 1 | 1 | 0.0% |
| $420.00 | 104.09 | - | - | 1 | 1 | 0.0% |
| $425.00 | 98.15 | - | - | 2 | 2 | 0.0% |
| $435.00 | 82.45 | - | - | - | 1 | 0.0% |
| $450.00 | 77.00 | - | - | 1 | 1 | 0.0% |
| $455.00 | 69.07 | - | - | 1 | 1 | 0.0% |
| $460.00 | 67.80 | - | - | 8 | 9 | 0.0% |
| $465.00 | 60.96 | - | - | 100 | 101 | 0.0% |
| $470.00 | 55.24 | - | - | 28 | 28 | 0.0% |
| $475.00 | 44.90 | - | - | 300 | 6 | 0.0% |
| $480.00 | 44.15 | - | - | 55 | 118 | 0.0% |
| $490.00 | 34.97 | - | - | 2 | 84 | 0.0% |
| $495.00 | 25.30 | - | - | 2 | 23 | 0.0% |
| $496.00 | 18.10 | - | - | - | 1 | 0.0% |
| $497.00 | 18.20 | - | - | 1 | 1 | 0.0% |
| $499.00 | 26.88 | 23.20 | 23.60 | - | 75 | 0.0% |
| $500.00 | 23.99 | - | - | 5 | 20 | 0.0% |
| $502.00 | 20.80 | - | - | 109 | 55 | 0.0% |
| $503.00 | 20.36 | - | - | 1 | - | 0.0% |
| $504.00 | 19.62 | - | - | 2 | 2 | 0.0% |
| $505.00 | 18.08 | - | - | 3 | 19 | 0.0% |
| $506.00 | 22.00 | - | - | 1 | 10 | 0.0% |
| $507.00 | 16.78 | - | - | 12 | 15 | 0.0% |
| $508.00 | 13.45 | - | - | 1 | 24 | 0.0% |
| $509.00 | 18.00 | - | - | 1 | 61 | 0.0% |
| $510.00 | 16.90 | - | - | 65 | 430 | 0.0% |
| $511.00 | 14.68 | - | - | 1 | 54 | 0.0% |
| $512.00 | 12.14 | - | - | 3 | 91 | 0.0% |
| $512.50 | 12.55 | - | - | 1 | 18 | 0.0% |
| $513.00 | 11.32 | - | - | 8 | 248 | 0.0% |
| $514.00 | 10.07 | - | - | 1 | 72 | 0.0% |
| $515.00 | 9.42 | - | - | 182 | 332 | 0.0% |
| $516.00 | 8.75 | - | - | 7 | 145 | 0.0% |
| $517.00 | 7.25 | - | - | 2 | 116 | 0.0% |
| $517.50 | 8.35 | - | - | 113 | 121 | 0.0% |
| $518.00 | 7.83 | - | - | 4 | 160 | 0.0% |
| $519.00 | 6.10 | - | - | 6 | 69 | 0.0% |
| $520.00 | 5.54 | - | - | 226 | 673 | 0.0% |
| $521.00 | 4.71 | - | - | 14 | 128 | 0.0% |
| $522.00 | 5.00 | - | - | 50 | 387 | 0.0% |
| $522.50 | 3.10 | - | - | 151 | 162 | 0.0% |
| $523.00 | 5.00 | - | - | 225 | 196 | 0.0% |
| $524.00 | 3.40 | - | - | 695 | 416 | 0.0% |
| $525.00 | 2.87 | - | - | 1,031 | 605 | 0.4% |
| $526.00 | 2.30 | - | - | 556 | 468 | 0.8% |
| $527.00 | 1.51 | - | - | 394 | 372 | 1.6% |
| $527.50 | 2.05 | - | - | 200 | 495 | 1.6% |
| $528.00 | 1.76 | - | - | 264 | 182 | 1.6% |
| $529.00 | 0.01 | - | - | 435 | 403 | 3.1% |
| $530.00 | 0.78 | - | - | 1,729 | 2,249 | 3.1% |
| $531.00 | 0.65 | - | - | 224 | 1,757 | 3.1% |
| $532.00 | 0.35 | - | - | 65 | 411 | 6.3% |
| $532.50 | 0.26 | - | - | 27 | 64 | 6.3% |
| $533.00 | 0.25 | - | - | 37 | 193 | 6.3% |
| $534.00 | 0.28 | - | - | 206 | 268 | 6.3% |
| $535.00 | 0.14 | - | - | 65 | 351 | 6.3% |
| $536.00 | 0.07 | - | - | 59 | 216 | 6.3% |
| $537.00 | 0.09 | - | - | 88 | 310 | 6.3% |
| $537.50 | 0.03 | - | - | 3 | 81 | 6.3% |
| $538.00 | 0.06 | - | - | 6 | 86 | 6.3% |
| $539.00 | 0.01 | - | - | 1 | 99 | 6.3% |
| $540.00 | 0.03 | - | - | 2 | 184 | 6.3% |
| $541.00 | 0.02 | - | - | 5 | 3,506 | 12.5% |
| $542.00 | 0.02 | - | - | 5 | 126 | 12.5% |
| $543.00 | 0.01 | - | - | 6 | 3,577 | 12.5% |
| $544.00 | 0.04 | - | - | 3 | 57 | 12.5% |
| $545.00 | 0.01 | - | - | 3 | 252 | 12.5% |
| $546.00 | 0.02 | - | - | 4 | 1,076 | 12.5% |
| $547.00 | 0.02 | - | - | 6 | 73 | 12.5% |
| $548.00 | 0.01 | - | - | 3 | 53 | 12.5% |
| $549.00 | 0.11 | - | - | 1 | 14 | 12.5% |
| $550.00 | 0.02 | - | - | 2 | 1,420 | 12.5% |
| $551.00 | 0.07 | - | - | 30 | 42 | 12.5% |
| $552.00 | 0.02 | - | - | 10 | 32 | 12.5% |
| $553.00 | 0.07 | - | - | 2 | 1,018 | 12.5% |
| $554.00 | 0.05 | - | - | 5 | 5 | 12.5% |
| $555.00 | 0.01 | - | - | 1 | 14 | 12.5% |
| $556.00 | 0.60 | - | 0.04 | 4 | 2 | 33.2% |
| $557.00 | 0.21 | - | 0.03 | 2 | 5 | 32.8% |
| $558.00 | 0.01 | - | - | 1 | 11 | 12.5% |
| $559.00 | 0.43 | - | 0.03 | 2 | 4 | 34.6% |
| $560.00 | 0.03 | - | - | 1 | 2,012 | 25.0% |
| $562.00 | 0.02 | - | - | - | 1 | 25.0% |
| $563.00 | 0.16 | - | - | 2 | 2 | 25.0% |
| $565.00 | 0.02 | - | - | 25 | 19 | 25.0% |
| $568.00 | 0.24 | - | 0.04 | - | 2 | 43.6% |
| $570.00 | 0.01 | - | - | 2 | 6 | 25.0% |
| $571.00 | 0.03 | - | - | 3 | 5 | 25.0% |
| $580.00 | 0.10 | - | 0.01 | - | 2 | 46.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the DIA analysis.