Home Options DIAChain

DIA

SPDR Dow Jones Industrial Average ETFClose $527.88EOD only

Max Pain

$519.00

Next expiry Jul 10, 2026

Expected Move

±$6.58

1.3% from close

Price Gap

-8.88

Distance to max pain

IV Rank

Low premium

P/C OI

1.41

Slightly put-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects DIA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

DIA Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
355.00	161.55	172.85	173.20	0.00	0	0	107.8%	0.997	0.0001	-0.095	0.007	0.068
360.00	150.80	167.85	168.20	0.00	0	0	104.3%	0.997	0.0001	-0.095	0.007	0.069
405.00	113.60	122.90	123.25	0.00	6	6	77.7%	0.994	0.0003	-0.114	0.012	0.077
425.00	96.20	102.90	103.30	0.00	1	4	66.2%	0.992	0.0004	-0.123	0.016	0.081
430.00	89.31	97.90	98.30	0.00	0	6	63.1%	0.992	0.0005	-0.124	0.016	0.082
435.00	85.35	92.90	93.30	0.00	0	1	60.0%	0.991	0.0005	-0.124	0.017	0.082
460.00	62.00	67.95	68.30	0.00	5	101	49.4%	0.980	0.0013	-0.177	0.035	0.086
465.00	54.63	62.95	63.30	0.00	1	2	46.1%	0.979	0.0015	-0.176	0.037	0.087
471.00	37.00	56.95	57.35	0.00	0	2	43.1%	0.975	0.0019	-0.187	0.043	0.088
480.00	43.67	47.95	48.35	0.00	1	0	37.1%	0.971	0.0025	-0.184	0.049	0.089
482.00	27.00	46.00	46.35	0.00	0	1	35.8%	0.970	0.0026	-0.183	0.050	0.089
485.00	41.11	43.00	43.35	8.22	2	4	33.8%	0.968	0.0029	-0.181	0.052	0.090
490.00	35.11	38.00	38.40	3.76	10	3	31.1%	0.962	0.0037	-0.190	0.061	0.090
491.00	21.30	37.00	37.40	0.00	11	6	30.4%	0.961	0.0038	-0.189	0.062	0.090
492.00	35.03	36.00	36.40	0.00	10	109	29.7%	0.960	0.0040	-0.189	0.063	0.090
493.00	30.55	35.00	35.40	0.00	1	134	29.0%	0.959	0.0041	-0.188	0.064	0.090
494.00	19.60	34.00	34.40	0.00	5	5	28.3%	0.958	0.0043	-0.187	0.065	0.090
495.00	28.65	33.05	33.40	0.00	2	18	27.6%	0.957	0.0045	-0.187	0.066	0.090
497.00	30.10	31.05	31.40	0.00	10	41	26.2%	0.955	0.0049	-0.185	0.069	0.091
497.50	23.11	30.55	30.90	0.00	4	4	25.9%	0.955	0.0050	-0.184	0.070	0.091
498.00	16.44	30.05	30.45	0.00	1	0	26.1%	0.951	0.0053	-0.194	0.074	0.090
499.00	15.79	29.05	29.45	0.00	1	6	25.4%	0.950	0.0056	-0.193	0.076	0.090
500.00	24.56	28.05	28.45	0.51	2	20	24.7%	0.948	0.0059	-0.192	0.077	0.091
501.00	25.22	27.05	27.45	2.78	2	4	24.0%	0.947	0.0062	-0.191	0.079	0.091
502.00	22.01	26.10	26.45	0.00	2	7	23.3%	0.945	0.0065	-0.190	0.081	0.091
502.50	18.06	25.60	25.95	0.00	3	8	22.9%	0.945	0.0067	-0.189	0.082	0.091
503.00	18.20	25.10	25.50	0.00	10	16	23.0%	0.940	0.0071	-0.198	0.087	0.090
504.00	21.50	24.10	24.50	1.00	1	23	22.3%	0.939	0.0075	-0.197	0.089	0.090
505.00	19.66	23.10	23.50	0.78	1	34	21.6%	0.937	0.0079	-0.195	0.091	0.090
506.00	21.17	22.15	22.55	0.00	1	41	21.2%	0.931	0.0086	-0.203	0.097	0.090
507.00	17.45	21.15	21.55	0.00	4	18	20.5%	0.929	0.0091	-0.201	0.100	0.090
507.50	10.35	20.65	21.05	0.00	1	8	20.1%	0.927	0.0094	-0.200	0.101	0.090
508.00	16.31	20.15	20.55	0.00	1	23	19.7%	0.926	0.0097	-0.199	0.102	0.090
509.00	17.39	19.20	19.60	2.06	2	35	19.4%	0.920	0.0105	-0.206	0.109	0.089
510.00	17.10	18.25	18.65	1.45	82	258	18.9%	0.913	0.0115	-0.212	0.116	0.089
511.00	13.59	17.25	17.65	0.00	1	352	18.2%	0.909	0.0123	-0.209	0.119	0.089
512.00	14.81	16.30	16.70	3.01	2	71	17.7%	0.902	0.0134	-0.214	0.127	0.088
512.50	10.35	15.80	16.20	0.00	11	39	17.3%	0.900	0.0139	-0.213	0.128	0.088
513.00	13.82	15.35	15.75	1.51	1	37	17.2%	0.894	0.0146	-0.218	0.134	0.087
514.00	12.85	14.40	14.80	1.20	10	165	16.7%	0.885	0.0159	-0.222	0.142	0.087
515.00	11.71	13.45	13.85	2.04	10	160	16.1%	0.876	0.0174	-0.225	0.150	0.086
516.00	9.65	12.50	12.90	0.90	5	202	15.5%	0.866	0.0190	-0.227	0.158	0.085
517.00	10.06	11.60	12.00	0.65	1	172	15.2%	0.851	0.0209	-0.235	0.170	0.084
517.50	10.79	11.15	11.55	2.79	3	52	15.0%	0.844	0.0219	-0.238	0.175	0.083
518.00	10.36	10.70	11.10	2.31	7	73	14.7%	0.836	0.0230	-0.241	0.181	0.082
519.00	7.55	9.80	10.20	1.20	8	236	14.3%	0.819	0.0253	-0.246	0.193	0.081
520.00	8.23	8.95	9.35	2.51	38	156	13.9%	0.797	0.0277	-0.254	0.206	0.079
521.00	6.31	8.10	8.50	1.36	512	633	13.5%	0.774	0.0304	-0.259	0.220	0.077
522.00	7.55	7.30	7.65	3.70	13	317	13.1%	0.750	0.0333	-0.262	0.232	0.074
523.00	5.58	6.50	6.85	2.38	46	464	12.7%	0.720	0.0363	-0.267	0.246	0.072
524.00	6.10	5.80	6.10	3.27	112	137	12.4%	0.687	0.0391	-0.272	0.259	0.068
525.00	5.26	5.10	5.35	2.61	1,348	650	12.0%	0.651	0.0422	-0.272	0.271	0.065
526.00	4.55	4.40	4.70	2.44	286	53	11.8%	0.609	0.0444	-0.275	0.281	0.061
527.00	4.02	3.80	4.05	1.94	596	172	11.5%	0.565	0.0467	-0.272	0.288	0.056
528.00	3.35	3.25	3.45	2.00	138	144	11.3%	0.518	0.0484	-0.266	0.291	0.052
529.00	2.86	2.74	2.93	1.80	248	60	11.1%	0.469	0.0491	-0.259	0.291	0.047
530.00	2.45	2.26	2.46	1.60	529	2,020	10.9%	0.420	0.0489	-0.249	0.286	0.042
531.00	1.98	1.88	2.04	1.09	106	42	10.8%	0.370	0.0479	-0.235	0.276	0.037
532.00	1.64	1.49	1.67	1.01	125	60	10.6%	0.321	0.0460	-0.219	0.262	0.032
533.00	1.29	1.21	1.35	0.84	163	375	10.5%	0.275	0.0434	-0.200	0.244	0.028
534.00	1.02	0.91	1.07	0.62	66	126	10.4%	0.230	0.0401	-0.179	0.222	0.023
535.00	0.80	0.74	0.86	0.51	261	204	10.4%	0.192	0.0361	-0.160	0.200	0.019
536.00	0.60	0.55	0.68	0.36	3,345	905	10.3%	0.158	0.0320	-0.140	0.176	0.016
537.00	0.44	0.41	0.54	0.30	274	123	10.4%	0.129	0.0278	-0.122	0.154	0.013
540.00	0.18	0.15	0.26	0.10	70	184	10.5%	0.066	0.0168	-0.074	0.094	0.007
545.00	0.04	0.02	0.09	0.01	77	114	11.2%	0.023	0.0066	-0.033	0.039	0.002
550.00	0.05	0.01	0.05	0.04	83	1,120	12.6%	0.011	0.0031	-0.019	0.021	0.001
555.00	0.02	0.00	0.04	0.00	13	1,106	14.6%	0.007	0.0019	-0.016	0.015	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
355.00	0.08	0.00	0.04	0.00	1	1	88.3%	-0.000	0.0000	-0.008	0.001	-0.000
390.00	0.03	0.00	0.04	0.00	1	1	68.8%	-0.001	0.0000	-0.008	0.002	-0.000
400.00	0.05	0.00	0.04	0.00	0	1	63.7%	-0.001	0.0001	-0.008	0.002	-0.000
410.00	0.01	0.00	0.04	0.00	1	1	58.6%	-0.001	0.0001	-0.008	0.002	-0.000
415.00	0.32	0.00	0.04	0.00	0	1	55.9%	-0.001	0.0001	-0.008	0.002	-0.000
420.00	0.01	0.00	0.04	0.00	5	7	53.1%	-0.001	0.0001	-0.008	0.002	-0.000
425.00	0.01	0.00	0.04	0.00	1	24	50.8%	-0.001	0.0001	-0.008	0.002	-0.000
430.00	0.01	0.00	0.04	0.00	1	21	51.6%	-0.002	0.0001	-0.015	0.004	-0.000
435.00	0.01	0.00	0.04	-0.01	1	30	48.8%	-0.002	0.0002	-0.015	0.004	-0.000
440.00	0.01	0.00	0.04	-0.11	1	15	46.3%	-0.002	0.0002	-0.015	0.005	-0.000
445.00	0.01	0.00	0.04	-0.08	1	49	43.8%	-0.002	0.0002	-0.015	0.005	-0.000
450.00	0.01	0.00	0.05	-0.03	1	38	42.0%	-0.003	0.0003	-0.018	0.006	-0.000
455.00	0.12	0.01	0.05	0.00	6	19	39.5%	-0.003	0.0003	-0.018	0.006	-0.000
460.00	0.08	0.00	0.05	0.00	16	47	36.9%	-0.003	0.0004	-0.018	0.007	-0.000
465.00	0.04	0.01	0.05	0.00	3	54	34.2%	-0.003	0.0004	-0.017	0.007	-0.000
470.00	0.02	0.00	0.06	-0.02	53	66	32.3%	-0.004	0.0005	-0.021	0.009	-0.000
471.00	0.41	0.00	0.06	0.00	14	19	31.8%	-0.004	0.0005	-0.021	0.009	-0.000
472.00	0.43	0.00	0.06	0.00	1	1	31.3%	-0.004	0.0006	-0.020	0.009	-0.000
473.00	2.42	0.00	0.06	0.00	0	2	30.8%	-0.004	0.0006	-0.021	0.009	-0.000
474.00	0.46	0.00	0.06	0.00	2	20	30.3%	-0.005	0.0006	-0.021	0.010	-0.000
475.00	0.03	0.00	0.06	-0.02	35	353	29.7%	-0.005	0.0006	-0.020	0.010	-0.000
476.00	0.35	0.00	0.06	0.00	1	162	29.2%	-0.005	0.0006	-0.020	0.010	-0.000
477.00	0.29	0.00	0.06	0.00	20	137	28.7%	-0.005	0.0007	-0.021	0.010	-0.000
478.00	0.06	0.00	0.06	0.00	10	45	28.1%	-0.005	0.0007	-0.020	0.010	-0.000
479.00	0.50	0.00	0.06	0.00	2	49	27.6%	-0.005	0.0007	-0.020	0.010	-0.001
480.00	0.02	0.00	0.07	-0.04	170	120	27.6%	-0.006	0.0008	-0.023	0.012	-0.001
481.00	0.12	0.00	0.07	0.00	6	10	27.1%	-0.006	0.0008	-0.023	0.012	-0.001
482.00	0.06	0.00	0.07	-0.01	306	23	26.6%	-0.006	0.0009	-0.023	0.012	-0.001
483.00	0.07	0.00	0.07	-0.05	62	23	26.1%	-0.006	0.0009	-0.023	0.013	-0.001
484.00	0.05	0.00	0.07	-0.08	21	14	25.5%	-0.006	0.0009	-0.023	0.013	-0.001
485.00	0.07	0.00	0.07	0.00	10	275	25.0%	-0.006	0.0010	-0.023	0.013	-0.001
486.00	0.05	0.02	0.07	-0.05	25	9	24.4%	-0.006	0.0010	-0.023	0.013	-0.001
487.00	0.46	0.00	0.08	0.00	11	13	24.3%	-0.007	0.0012	-0.026	0.015	-0.001
488.00	0.05	0.00	0.08	-0.07	1	499	23.8%	-0.008	0.0012	-0.026	0.015	-0.001
489.00	0.07	0.00	0.09	-0.47	1	13	23.6%	-0.009	0.0014	-0.029	0.017	-0.001
490.00	0.06	0.01	0.09	-0.06	10	277	23.0%	-0.009	0.0014	-0.028	0.017	-0.001
491.00	0.14	0.01	0.09	0.00	9	66	22.6%	-0.009	0.0015	-0.028	0.018	-0.001
492.00	0.10	0.01	0.09	0.00	31	439	22.0%	-0.009	0.0015	-0.028	0.018	-0.001
493.00	0.15	0.02	0.10	0.00	12	60	21.8%	-0.010	0.0017	-0.031	0.020	-0.001
494.00	0.10	0.02	0.10	-0.02	2	93	21.2%	-0.011	0.0018	-0.030	0.021	-0.001
495.00	0.07	0.03	0.11	-0.09	72	596	20.9%	-0.012	0.0020	-0.033	0.023	-0.001
496.00	0.15	0.03	0.11	0.00	12	50	20.4%	-0.012	0.0021	-0.033	0.023	-0.001
497.00	0.20	0.04	0.12	0.00	12	26	20.1%	-0.013	0.0024	-0.035	0.025	-0.001
497.50	0.15	0.04	0.13	-1.38	3	133	20.0%	-0.015	0.0025	-0.038	0.027	-0.002
498.00	0.12	0.04	0.12	-0.17	57	31	19.5%	-0.014	0.0025	-0.035	0.026	-0.001
499.00	0.11	0.05	0.14	-0.19	31	175	19.4%	-0.016	0.0029	-0.040	0.030	-0.002
500.00	0.11	0.06	0.15	-0.13	160	73	19.0%	-0.018	0.0031	-0.042	0.032	-0.002
501.00	0.15	0.06	0.15	-0.09	37	33	18.5%	-0.018	0.0033	-0.042	0.033	-0.002
502.00	0.22	0.07	0.17	-0.01	10	1,009	18.3%	-0.021	0.0038	-0.047	0.037	-0.002
502.50	0.24	0.08	0.17	-0.17	81	10	17.9%	-0.021	0.0039	-0.046	0.037	-0.002
503.00	0.16	0.08	0.18	-0.08	1	52	17.8%	-0.023	0.0041	-0.049	0.039	-0.002
504.00	0.21	0.10	0.19	-0.09	3	37	17.4%	-0.024	0.0045	-0.051	0.042	-0.002
505.00	0.16	0.11	0.21	-0.20	245	84	17.1%	-0.028	0.0051	-0.055	0.046	-0.003
506.00	0.22	0.13	0.23	-0.17	24	454	16.7%	-0.031	0.0056	-0.059	0.051	-0.003
507.00	0.29	0.14	0.25	-0.14	40	55	16.4%	-0.034	0.0063	-0.062	0.055	-0.003
507.50	0.25	0.16	0.26	-0.21	19	31	16.2%	-0.036	0.0066	-0.064	0.057	-0.004
508.00	0.31	0.16	0.27	-0.19	80	51	16.0%	-0.037	0.0070	-0.066	0.060	-0.004
509.00	0.36	0.19	0.30	-0.63	39	50	15.7%	-0.042	0.0078	-0.071	0.066	-0.004
510.00	0.25	0.22	0.33	-0.35	146	289	15.3%	-0.047	0.0088	-0.076	0.072	-0.005
511.00	0.38	0.25	0.36	-0.22	25	73	14.9%	-0.052	0.0098	-0.080	0.078	-0.005
512.00	0.38	0.29	0.40	-0.50	144	89	14.6%	-0.059	0.0110	-0.086	0.086	-0.006
512.50	0.51	0.31	0.43	-0.61	67	37	14.5%	-0.064	0.0118	-0.091	0.091	-0.007
513.00	0.43	0.34	0.45	-0.45	84	67	14.3%	-0.068	0.0125	-0.093	0.095	-0.007
514.00	0.44	0.39	0.48	-0.53	143	109	13.8%	-0.074	0.0139	-0.096	0.102	-0.008
515.00	0.51	0.45	0.56	-0.67	580	373	13.6%	-0.087	0.0158	-0.107	0.115	-0.009
516.00	0.53	0.53	0.64	-0.73	234	238	13.4%	-0.099	0.0179	-0.116	0.128	-0.010
517.00	0.73	0.58	0.72	-0.72	128	206	13.0%	-0.113	0.0202	-0.124	0.140	-0.012
517.50	0.73	0.66	0.76	-0.80	83	67	12.8%	-0.121	0.0214	-0.127	0.147	-0.012
518.00	0.80	0.71	0.82	-1.20	90	118	12.7%	-0.130	0.0227	-0.133	0.155	-0.013
519.00	0.85	0.82	0.91	-1.46	179	144	12.3%	-0.147	0.0255	-0.139	0.168	-0.015
520.00	1.04	0.94	1.05	-1.55	3,479	846	12.1%	-0.170	0.0286	-0.149	0.185	-0.017
521.00	1.18	1.09	1.22	-1.80	190	94	11.9%	-0.196	0.0318	-0.160	0.202	-0.020
522.00	1.34	1.28	1.41	-1.99	279	141	11.7%	-0.226	0.0353	-0.169	0.220	-0.023
523.00	1.58	1.44	1.58	-2.18	659	121	11.2%	-0.256	0.0391	-0.173	0.235	-0.026
524.00	1.80	1.73	1.88	-2.60	872	375	11.2%	-0.296	0.0422	-0.184	0.253	-0.030
525.00	2.13	1.99	2.17	-2.87	3,498	633	11.0%	-0.337	0.0454	-0.189	0.267	-0.034
526.00	2.45	2.33	2.50	-2.73	1,216	76	10.8%	-0.382	0.0483	-0.191	0.279	-0.039
527.00	2.84	2.71	2.89	-2.79	348	63	10.6%	-0.430	0.0505	-0.191	0.287	-0.044
528.00	3.25	3.10	3.35	-3.05	111	17	10.6%	-0.481	0.0516	-0.189	0.291	-0.049
529.00	3.52	3.55	3.85	-0.87	17	53	10.4%	-0.533	0.0521	-0.183	0.291	-0.055
530.00	4.30	4.15	4.40	-2.92	126	56	10.3%	-0.585	0.0516	-0.174	0.285	-0.060
531.00	5.08	4.70	5.00	-2.87	25	6	10.2%	-0.637	0.0501	-0.161	0.274	-0.065
532.00	5.25	5.30	5.65	-4.65	5	6	10.1%	-0.687	0.0478	-0.144	0.259	-0.071
533.00	12.50	6.00	6.35	0.00	0	0	10.1%	-0.735	0.0446	-0.126	0.240	-0.075
534.00	6.50	6.75	7.15	-5.20	23	7	10.2%	-0.773	0.0403	-0.112	0.220	-0.080
535.00	7.95	7.55	7.95	-6.75	30	0	10.2%	-0.811	0.0362	-0.093	0.198	-0.083
545.00	23.60	17.05	17.40	0.00	0	0	13.8%	-0.947	0.0107	-0.018	0.079	-0.099
550.00	33.40	22.05	22.40	0.00	0	0	16.9%	-0.956	0.0075	-0.019	0.068	-0.101

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.