DIA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 365.00 | 99.22 | 100.00 | 100.50 | 2.82 | 1 | 5 | 72.9% |
| 390.00 | 74.70 | 75.05 | 75.55 | 0.00 | 0 | 1 | 56.9% |
| 405.00 | 49.39 | 58.00 | 62.95 | 0.00 | 20 | 30 | 50.6% |
| 415.00 | 44.45 | 48.00 | 52.95 | 0.00 | 1 | 5 | 68.3% |
| 430.00 | 39.32 | 33.05 | 38.00 | 0.00 | 5 | 3 | 53.1% |
| 435.00 | 33.67 | 28.55 | 33.50 | 0.00 | 1 | 4 | 50.6% |
| 440.00 | 29.05 | 23.65 | 28.50 | 0.00 | 7 | 23 | 45.1% |
| 445.00 | 21.09 | 20.95 | 21.60 | 3.69 | 3 | 49 | 29.0% |
| 450.00 | 13.92 | 16.45 | 17.05 | -5.88 | 5 | 31 | 26.4% |
| 451.00 | 13.12 | 15.60 | 16.30 | 2.17 | 3 | 4 | 26.6% |
| 452.00 | 15.67 | 14.75 | 15.40 | 1.90 | 12 | 260 | 25.9% |
| 453.00 | 13.92 | 13.90 | 14.55 | -1.53 | 1 | 7 | 25.5% |
| 454.00 | 10.36 | 13.10 | 13.75 | -4.17 | 5 | 32 | 25.2% |
| 455.00 | 12.14 | 12.25 | 12.95 | -2.06 | 17 | 188 | 24.9% |
| 456.00 | 8.91 | 11.45 | 12.10 | -2.31 | 1 | 12 | 24.3% |
| 457.00 | 10.57 | 10.70 | 11.30 | -1.43 | 9 | 24 | 23.8% |
| 458.00 | 9.88 | 9.90 | 10.50 | -2.23 | 22 | 40 | 23.3% |
| 459.00 | 9.12 | 9.20 | 9.80 | -2.60 | 31 | 38 | 23.1% |
| 460.00 | 8.85 | 8.50 | 9.00 | -1.70 | 153 | 129 | 22.5% |
| 461.00 | 7.66 | 7.80 | 8.25 | -2.39 | 122 | 598 | 21.9% |
| 462.00 | 7.58 | 7.10 | 7.60 | -0.98 | 62 | 85 | 21.7% |
| 463.00 | 6.92 | 6.45 | 6.95 | -2.08 | 85 | 57 | 21.4% |
| 464.00 | 6.03 | 5.90 | 6.30 | -1.57 | 53 | 121 | 21.0% |
| 465.00 | 5.49 | 5.30 | 5.70 | -1.21 | 240 | 168 | 20.6% |
| 466.00 | 4.97 | 4.65 | 5.10 | -1.45 | 59 | 60 | 20.2% |
| 467.00 | 4.42 | 4.10 | 4.55 | -1.33 | 84 | 85 | 19.9% |
| 468.00 | 4.20 | 3.75 | 4.10 | -0.90 | 379 | 138 | 19.8% |
| 469.00 | 3.45 | 3.10 | 3.60 | -1.16 | 29 | 124 | 19.4% |
| 470.00 | 3.08 | 2.73 | 3.20 | -0.97 | 171 | 588 | 19.2% |
| 471.00 | 2.66 | 2.41 | 2.76 | -1.14 | 314 | 96 | 18.8% |
| 472.00 | 2.20 | 2.00 | 2.40 | -1.36 | 87 | 206 | 18.6% |
| 473.00 | 1.86 | 1.80 | 2.05 | -0.93 | 54 | 145 | 18.3% |
| 474.00 | 1.62 | 1.35 | 1.79 | -0.76 | 68 | 121 | 18.2% |
| 475.00 | 1.33 | 1.26 | 1.48 | -0.87 | 171 | 328 | 17.8% |
| 476.00 | 1.15 | 1.04 | 1.20 | -0.61 | 53 | 110 | 17.3% |
| 477.00 | 0.96 | 0.81 | 1.11 | -0.61 | 27 | 292 | 17.8% |
| 478.00 | 0.79 | 0.64 | 0.93 | -0.72 | 18 | 144 | 17.6% |
| 479.00 | 0.65 | 0.52 | 0.77 | -0.51 | 54 | 82 | 17.5% |
| 480.00 | 0.51 | 0.46 | 0.64 | -0.54 | 59 | 239 | 17.4% |
| 481.00 | 0.42 | 0.27 | 0.42 | -0.43 | 22 | 159 | 16.3% |
| 482.00 | 0.21 | 0.24 | 0.43 | -0.57 | 122 | 69 | 17.1% |
| 482.50 | 0.31 | 0.20 | 0.40 | -0.43 | 103 | 59 | 17.2% |
| 483.00 | 0.24 | 0.18 | 0.36 | -0.36 | 13 | 3,346 | 17.1% |
| 484.00 | 0.20 | 0.06 | 0.27 | -0.35 | 4 | 75 | 16.8% |
| 485.00 | 0.18 | 0.10 | 0.22 | -0.27 | 38 | 3,087 | 16.7% |
| 486.00 | 0.11 | 0.01 | 0.16 | -0.22 | 61 | 39 | 16.4% |
| 487.00 | 0.12 | 0.03 | 0.14 | -0.18 | 8 | 91 | 16.7% |
| 487.50 | 0.12 | 0.00 | 0.14 | -0.23 | 24 | 7 | 16.9% |
| 488.00 | 0.07 | 0.00 | 0.12 | -0.26 | 8 | 34 | 16.8% |
| 489.00 | 0.08 | 0.00 | 0.11 | -0.21 | 44 | 20 | 17.2% |
| 490.00 | 0.06 | 0.00 | 0.11 | -0.20 | 1 | 131 | 17.8% |
| 491.00 | 0.14 | 0.00 | 0.10 | 0.00 | 2 | 26 | 18.1% |
| 492.00 | 0.04 | 0.00 | 0.09 | -0.03 | 4 | 41 | 18.4% |
| 492.50 | 0.19 | 0.00 | 0.09 | 0.00 | 5 | 305 | 18.6% |
| 493.00 | 0.04 | 0.00 | 0.05 | -0.07 | 82 | 105 | 17.4% |
| 494.00 | 0.15 | 0.00 | 0.09 | 0.00 | 1 | 14 | 19.4% |
| 495.00 | 0.10 | 0.00 | 0.09 | 0.00 | 21 | 114 | 20.0% |
| 496.00 | 0.09 | 0.00 | 0.04 | 0.00 | 1 | 16 | 18.5% |
| 497.00 | 0.04 | 0.00 | 0.09 | -0.02 | 1 | 13 | 21.1% |
| 497.50 | 0.24 | 0.00 | 0.09 | 0.00 | 20 | 11 | 21.4% |
| 498.00 | 0.04 | 0.00 | 0.08 | -0.02 | 2 | 41 | 21.3% |
| 499.00 | 0.04 | 0.00 | 0.08 | 0.00 | 52 | 81 | 21.8% |
| 500.00 | 0.06 | 0.00 | 0.08 | 0.00 | 2 | 379 | 22.4% |
| 501.00 | 0.09 | 0.00 | 0.08 | 0.00 | 1 | 30 | 22.9% |
| 502.00 | 0.03 | 0.00 | 0.08 | 0.00 | 2 | 29 | 23.4% |
| 502.50 | 1.73 | 0.00 | 0.08 | 0.00 | 13 | 23 | 23.6% |
| 503.00 | 0.12 | 0.00 | 0.08 | 0.00 | 6 | 15 | 23.9% |
| 504.00 | 0.10 | 0.00 | 0.09 | 0.00 | 2 | 18 | 24.8% |
| 505.00 | 0.04 | 0.00 | 0.08 | 0.00 | 20 | 32 | 24.9% |
| 506.00 | 0.10 | 0.00 | 0.08 | 0.00 | 1 | 6 | 25.5% |
| 507.00 | 0.90 | 0.00 | 0.08 | 0.00 | 1 | 2 | 26.0% |
| 507.50 | 0.30 | 0.00 | 0.08 | 0.00 | 0 | 6 | 26.2% |
| 508.00 | 0.82 | 0.00 | 0.08 | 0.00 | 50 | 26 | 26.5% |
| 509.00 | 0.06 | 0.00 | 0.08 | 0.00 | 10 | 138 | 27.0% |
| 510.00 | 0.05 | 0.00 | 0.08 | 0.00 | 10 | 125 | 27.5% |
| 511.00 | 0.54 | 0.00 | 0.07 | 0.00 | 2 | 24 | 27.5% |
| 512.00 | 0.09 | 0.00 | 0.07 | 0.00 | 4 | 4 | 28.0% |
| 513.00 | 0.08 | 0.00 | 0.08 | 0.00 | 1 | 1 | 29.0% |
| 514.00 | 0.06 | 0.00 | 0.08 | 0.00 | 5 | 1 | 29.5% |
| 515.00 | 0.07 | 0.00 | 0.08 | 0.00 | 1 | 24 | 30.0% |
| 520.00 | 0.08 | 0.00 | 0.07 | 0.00 | 30 | 43 | 31.8% |
| 525.00 | 0.06 | 0.00 | 0.08 | 0.00 | 1 | 51 | 34.8% |
| 530.00 | 0.11 | 0.00 | 0.08 | 0.00 | 2 | 31 | 37.2% |
| 550.00 | 0.05 | 0.00 | 0.08 | 0.00 | 1 | 3 | 46.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 365.00 | 0.02 | 0.02 | 0.07 | -0.03 | 33 | 217 | 61.5% |
| 370.00 | 0.11 | 0.00 | 0.12 | 0.00 | 4 | 17 | 60.2% |
| 375.00 | 0.03 | 0.03 | 0.05 | -0.01 | 26 | 63 | 54.7% |
| 380.00 | 0.03 | 0.00 | 0.10 | -0.05 | 107 | 133 | 52.7% |
| 385.00 | 0.09 | 0.00 | 0.08 | -0.02 | 110 | 78 | 52.3% |
| 390.00 | 0.09 | 0.00 | 0.12 | -0.04 | 177 | 165 | 51.8% |
| 395.00 | 0.10 | 0.00 | 0.17 | -0.04 | 90 | 96 | 50.8% |
| 400.00 | 0.10 | 0.00 | 0.12 | -0.06 | 193 | 116 | 45.1% |
| 405.00 | 0.10 | 0.08 | 0.13 | -0.12 | 84 | 61 | 42.3% |
| 410.00 | 0.18 | 0.07 | 0.16 | -0.07 | 69 | 42 | 40.2% |
| 415.00 | 0.18 | 0.12 | 0.25 | -0.14 | 167 | 257 | 39.5% |
| 420.00 | 0.20 | 0.19 | 0.33 | -0.17 | 140 | 254 | 37.7% |
| 425.00 | 0.33 | 0.18 | 0.42 | -0.15 | 136 | 269 | 35.6% |
| 430.00 | 0.35 | 0.35 | 0.52 | -0.25 | 108 | 413 | 33.2% |
| 435.00 | 0.54 | 0.40 | 0.67 | -0.14 | 153 | 668 | 31.0% |
| 440.00 | 0.75 | 0.60 | 0.85 | -0.17 | 204 | 1,016 | 28.5% |
| 445.00 | 1.05 | 1.00 | 1.16 | -0.26 | 115 | 386 | 26.4% |
| 450.00 | 1.61 | 1.50 | 1.73 | -0.22 | 357 | 1,475 | 25.0% |
| 451.00 | 1.75 | 1.63 | 1.87 | -0.51 | 118 | 98 | 24.7% |
| 452.00 | 2.01 | 1.78 | 2.03 | -0.10 | 19 | 240 | 24.4% |
| 453.00 | 1.87 | 1.95 | 2.05 | -0.68 | 5 | 40 | 23.4% |
| 454.00 | 2.46 | 2.05 | 2.36 | 0.00 | 17 | 116 | 23.7% |
| 455.00 | 2.43 | 2.30 | 2.55 | -0.24 | 194 | 1,595 | 23.4% |
| 456.00 | 2.60 | 2.44 | 2.70 | -0.17 | 152 | 238 | 22.8% |
| 457.00 | 3.25 | 2.68 | 2.98 | 0.15 | 35 | 236 | 22.7% |
| 458.00 | 3.15 | 2.85 | 3.20 | -0.03 | 233 | 296 | 22.3% |
| 459.00 | 3.57 | 3.15 | 3.50 | 0.20 | 63 | 148 | 22.2% |
| 460.00 | 3.60 | 3.45 | 3.75 | -0.29 | 287 | 300 | 21.7% |
| 461.00 | 3.85 | 3.65 | 3.95 | -0.67 | 283 | 102 | 21.0% |
| 462.00 | 4.28 | 3.90 | 4.40 | 0.03 | 325 | 139 | 21.2% |
| 463.00 | 4.55 | 4.35 | 4.75 | 0.00 | 79 | 78 | 20.9% |
| 464.00 | 4.94 | 4.85 | 5.00 | -0.21 | 212 | 95 | 20.1% |
| 465.00 | 5.35 | 5.00 | 5.55 | -0.24 | 132 | 145 | 20.3% |
| 466.00 | 5.70 | 5.55 | 5.95 | -0.25 | 39 | 135 | 19.9% |
| 467.00 | 6.15 | 5.90 | 6.45 | -0.20 | 31 | 95 | 19.7% |
| 468.00 | 6.66 | 6.35 | 6.95 | -0.14 | 140 | 179 | 19.4% |
| 469.00 | 7.17 | 6.90 | 7.45 | -0.13 | 10 | 62 | 19.0% |
| 470.00 | 7.75 | 7.50 | 8.05 | 0.25 | 45 | 97 | 18.9% |
| 471.00 | 8.75 | 8.10 | 8.70 | 0.00 | 14 | 69 | 18.8% |
| 472.00 | 9.38 | 7.70 | 9.30 | 0.83 | 1 | 71 | 18.4% |
| 473.00 | 9.17 | 9.35 | 11.00 | 0.00 | 7 | 70 | 22.5% |
| 474.00 | 9.73 | 10.05 | 13.00 | 0.00 | 1 | 95 | 27.8% |
| 475.00 | 11.80 | 10.80 | 11.55 | 0.41 | 2 | 64 | 18.4% |
| 476.00 | 15.14 | 9.50 | 14.45 | 0.00 | 1 | 68 | 28.0% |
| 477.00 | 20.36 | 12.40 | 13.10 | 0.00 | 1 | 48 | 18.1% |
| 478.00 | 12.70 | 13.30 | 13.95 | 0.00 | 5 | 56 | 18.1% |
| 479.00 | 17.47 | 12.00 | 17.00 | 0.00 | 1 | 11 | 29.5% |
| 480.00 | 15.92 | 14.10 | 16.75 | -4.58 | 60 | 25 | 24.5% |
| 481.00 | 25.70 | 14.00 | 18.95 | 0.00 | 1 | 8 | 31.4% |
| 482.00 | 25.16 | 14.65 | 19.50 | 0.00 | 1 | 1 | 30.3% |
| 482.50 | 11.66 | 15.15 | 20.00 | 0.00 | 0 | 5 | 30.8% |
| 483.00 | 29.10 | 15.55 | 20.50 | 0.00 | 1 | 0 | 31.3% |
| 484.00 | 27.40 | 17.20 | 19.40 | 0.00 | 4 | 2 | 18.9% |
| 485.00 | 26.45 | 17.50 | 22.30 | 0.00 | 1 | 6 | 32.2% |
| 486.00 | 32.32 | 20.80 | 21.30 | 0.00 | 1 | 0 | 19.3% |
| 487.00 | 14.74 | 19.55 | 24.50 | 0.00 | 1 | 0 | 35.2% |
| 487.50 | 32.68 | 22.35 | 22.80 | 0.00 | 3 | 0 | 20.3% |
| 488.00 | 21.10 | 21.05 | 25.50 | 0.00 | 5 | 0 | 36.1% |
| 489.00 | 15.95 | 23.85 | 24.30 | 0.00 | 0 | 0 | 21.4% |
| 490.00 | 27.65 | 24.85 | 25.30 | 0.00 | 1 | 0 | 22.0% |
| 491.00 | 15.39 | 25.85 | 26.30 | 0.00 | 0 | 0 | 22.7% |
| 492.00 | 37.96 | 26.85 | 27.30 | 0.00 | 1 | 0 | 23.4% |
| 494.00 | 13.85 | 28.85 | 29.30 | 0.00 | 0 | 0 | 24.7% |
| 495.00 | 33.85 | 29.85 | 30.30 | 0.00 | 3 | 0 | 25.3% |
| 496.00 | 14.90 | 30.85 | 31.30 | 0.00 | 0 | 0 | 26.0% |
| 497.00 | 33.95 | 31.85 | 32.30 | 0.00 | 5 | 0 | 26.7% |
| 498.00 | 24.65 | 32.85 | 33.30 | 0.00 | 2 | 0 | 27.3% |
| 499.00 | 36.65 | 33.85 | 34.30 | 0.00 | 3 | 0 | 27.9% |
| 500.00 | 40.53 | 34.85 | 35.30 | 2.58 | 3 | 0 | 28.6% |
| 502.00 | 38.80 | 36.85 | 37.30 | 0.00 | 0 | 0 | 29.8% |
| 502.50 | 36.10 | 37.35 | 37.80 | -4.30 | 1 | 0 | 30.1% |
| 503.00 | 39.30 | 37.85 | 38.30 | 0.00 | 0 | 0 | 30.4% |
| 507.50 | 42.90 | 42.30 | 42.80 | -2.75 | 4 | 0 | 33.2% |
| 512.00 | 49.75 | 46.85 | 47.30 | 0.00 | 0 | 0 | 35.9% |
| 535.00 | 69.55 | 69.85 | 70.30 | 0.00 | 0 | 0 | 48.8% |
| 550.00 | 79.08 | 84.85 | 85.30 | 0.00 | 1 | 0 | 56.7% |
Sign up free to access Options Chain Data
Explore DIA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.