Home Options DIAChain

DIA

SPDR Dow Jones Industrial Average ETFClose $511.10EOD only

Max Pain

$515.00

Next expiry Oct 9, 2026

Expected Move

±$6.49

1.3% from close

Price Gap

+3.90

Distance to max pain

IV Rank

Low premium

P/C OI

1.13

Slightly put-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: Oct 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

Oct 2, 2026 close

DIA Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
370.00	150.80	141.55	141.90	0.00	0	3	110.0%	0.986	0.0005	-0.239	0.025	0.069
390.00	123.65	121.55	121.95	0.00	5	6	94.9%	0.983	0.0006	-0.243	0.029	0.073
395.00	121.15	116.55	116.95	0.00	5	7	91.1%	0.983	0.0007	-0.242	0.030	0.074
420.00	88.74	91.60	91.95	0.00	1	2	72.8%	0.978	0.0010	-0.245	0.038	0.078
445.00	72.22	66.60	67.00	0.00	2	2	54.9%	0.969	0.0018	-0.242	0.049	0.082
460.00	52.20	51.65	52.05	-11.85	3	3	46.9%	0.952	0.0030	-0.287	0.070	0.083
470.00	51.20	41.65	42.05	0.00	0	1	39.2%	0.943	0.0041	-0.277	0.080	0.084
480.00	31.41	31.70	32.10	3.91	4	17	31.9%	0.928	0.0061	-0.273	0.097	0.085
495.00	16.35	16.85	17.25	4.30	5	10	20.5%	0.879	0.0139	-0.260	0.142	0.083
496.00	12.00	15.85	16.25	0.00	3	29	19.6%	0.874	0.0149	-0.256	0.146	0.083
497.00	18.55	14.90	15.30	0.00	5	6	19.0%	0.866	0.0161	-0.259	0.153	0.082
500.00	11.97	12.10	12.50	1.47	13	22	17.3%	0.833	0.0205	-0.267	0.177	0.079
505.00	8.00	7.75	8.10	1.40	26	44	14.6%	0.740	0.0313	-0.284	0.230	0.071
506.00	7.08	6.95	7.25	0.93	17	76	14.0%	0.715	0.0342	-0.283	0.240	0.069
507.00	6.15	6.15	6.50	0.62	27	43	13.7%	0.683	0.0366	-0.288	0.252	0.066
509.00	4.85	4.75	5.00	0.65	121	43	12.8%	0.613	0.0422	-0.284	0.271	0.059
510.00	4.25	4.10	4.35	0.55	316	328	12.5%	0.572	0.0443	-0.282	0.278	0.055
511.00	3.60	3.50	3.75	0.50	131	209	12.3%	0.527	0.0459	-0.278	0.282	0.051
512.00	3.09	2.99	3.20	0.33	292	278	12.0%	0.481	0.0468	-0.271	0.282	0.047
513.00	2.55	2.48	2.68	0.36	393	269	11.7%	0.433	0.0474	-0.259	0.278	0.042
514.00	2.15	2.07	2.22	0.06	174	308	11.5%	0.384	0.0469	-0.245	0.270	0.037
515.00	1.84	1.71	1.84	0.11	465	389	11.4%	0.336	0.0454	-0.230	0.258	0.033
516.00	1.51	1.39	1.53	0.13	637	301	11.3%	0.292	0.0428	-0.214	0.243	0.028
517.00	1.09	1.13	1.25	0.06	165	318	11.3%	0.250	0.0398	-0.196	0.225	0.024
518.00	1.01	0.90	1.01	0.04	1,375	277	11.2%	0.211	0.0364	-0.176	0.204	0.020
519.00	0.68	0.71	0.85	-0.09	70	113	11.4%	0.180	0.0327	-0.161	0.186	0.017
520.00	0.60	0.55	0.65	-0.04	182	665	11.2%	0.145	0.0289	-0.138	0.162	0.014
521.00	0.52	0.42	0.52	0.00	37	1,323	11.2%	0.119	0.0252	-0.120	0.141	0.012
522.00	0.34	0.31	0.44	0.00	102	685	11.4%	0.101	0.0219	-0.108	0.125	0.010
522.50	0.30	0.27	0.37	-0.10	40	456	11.2%	0.087	0.0200	-0.095	0.112	0.008
523.00	0.28	0.23	0.32	-0.02	45	468	11.2%	0.077	0.0183	-0.086	0.102	0.007
524.00	0.21	0.16	0.25	-0.06	62	770	11.2%	0.061	0.0152	-0.072	0.086	0.006
525.00	0.15	0.12	0.19	-0.07	54	691	11.2%	0.047	0.0125	-0.059	0.070	0.005
526.00	0.12	0.08	0.15	-0.01	105	3,525	11.3%	0.038	0.0103	-0.049	0.058	0.004
527.00	0.07	0.05	0.11	-0.03	7	37	11.2%	0.028	0.0081	-0.038	0.046	0.003
527.50	0.10	0.04	0.10	0.02	4	57	11.3%	0.025	0.0074	-0.035	0.042	0.002
528.00	0.06	0.03	0.08	0.01	7	3,413	11.2%	0.021	0.0063	-0.029	0.035	0.002
529.00	0.04	0.01	0.06	-0.01	52	1,035	11.2%	0.016	0.0050	-0.023	0.028	0.002
530.00	0.02	0.00	0.04	-0.04	14	410	11.1%	0.011	0.0036	-0.016	0.020	0.001
531.00	0.08	0.00	0.03	0.00	7	1,026	11.1%	0.008	0.0027	-0.013	0.015	0.001
532.00	0.02	0.00	0.02	-0.03	47	87	11.0%	0.005	0.0019	-0.009	0.011	0.001
532.50	0.04	0.00	0.03	-0.12	1	64	11.8%	0.007	0.0024	-0.012	0.014	0.001
533.00	0.02	0.00	0.02	-0.02	25	35	11.5%	0.005	0.0018	-0.009	0.010	0.000
534.00	0.02	0.00	0.03	0.00	1	34	12.6%	0.007	0.0022	-0.013	0.014	0.001
535.00	0.01	0.00	0.02	-0.01	48	581	12.4%	0.005	0.0015	-0.009	0.010	0.000
536.00	0.02	0.00	0.03	-0.01	1	27	13.5%	0.006	0.0019	-0.012	0.013	0.001
537.00	0.02	0.00	0.04	0.00	1	592	14.5%	0.008	0.0021	-0.016	0.015	0.001
537.50	0.33	0.00	0.03	0.00	2	36	14.2%	0.006	0.0017	-0.012	0.012	0.001
538.00	0.26	0.00	0.04	0.00	2	15	14.9%	0.008	0.0020	-0.016	0.015	0.001
539.00	0.03	0.00	0.03	0.00	11	34	14.8%	0.006	0.0015	-0.012	0.011	0.001
540.00	0.01	0.00	0.01	0.00	13	131	13.7%	0.002	0.0007	-0.005	0.005	0.000
541.00	0.03	0.00	0.03	0.00	1	18	15.8%	0.005	0.0014	-0.013	0.011	0.001
542.00	0.06	0.00	0.03	0.00	8	18	16.2%	0.005	0.0013	-0.012	0.010	0.001
542.50	0.02	0.00	0.03	0.00	1	908	16.4%	0.005	0.0012	-0.012	0.010	0.000
543.00	0.02	0.00	0.03	0.00	76	226	16.6%	0.005	0.0012	-0.012	0.010	0.000
544.00	0.07	0.00	0.03	0.00	1	3	17.1%	0.005	0.0012	-0.012	0.010	0.000
545.00	0.04	0.00	0.03	0.00	1	55	17.6%	0.005	0.0011	-0.013	0.010	0.000
546.00	0.03	0.00	0.03	0.00	35	49	18.0%	0.005	0.0010	-0.012	0.009	0.000
547.00	0.04	0.00	0.03	0.00	2	391	18.4%	0.004	0.0010	-0.012	0.009	0.000
547.50	0.02	0.00	0.03	0.00	3	50	18.7%	0.004	0.0010	-0.012	0.009	0.000
548.00	0.67	0.00	0.03	0.00	2	1,366	18.8%	0.004	0.0010	-0.012	0.009	0.000
549.00	0.28	0.00	0.03	0.00	2	16	19.3%	0.004	0.0009	-0.013	0.009	0.000
550.00	0.02	0.00	0.03	0.00	1	41	19.7%	0.004	0.0009	-0.012	0.009	0.000
551.00	0.17	0.00	0.03	0.00	2	3	20.1%	0.004	0.0008	-0.012	0.008	0.000
552.00	0.02	0.00	0.03	0.00	99	235	20.6%	0.004	0.0008	-0.012	0.008	0.000
553.00	0.02	0.00	0.03	0.00	2	11	21.1%	0.004	0.0008	-0.013	0.008	0.000
554.00	0.10	0.00	0.03	0.00	3	6	21.5%	0.004	0.0008	-0.013	0.008	0.000
555.00	0.06	0.00	0.03	0.00	1	12	21.9%	0.004	0.0007	-0.012	0.008	0.000
556.00	0.03	0.00	0.03	0.00	2	3	22.3%	0.004	0.0007	-0.012	0.008	0.000
557.00	0.02	0.00	0.03	0.00	22	25	22.7%	0.003	0.0007	-0.012	0.007	0.000
558.00	0.07	0.00	0.03	0.00	1	9	23.0%	0.003	0.0006	-0.012	0.007	0.000
559.00	0.08	0.00	0.03	0.00	2	6	23.5%	0.003	0.0006	-0.012	0.007	0.000
560.00	0.03	0.00	0.03	0.00	25	38	24.0%	0.003	0.0006	-0.013	0.007	0.000
561.00	1.18	0.00	0.03	0.00	0	1	24.4%	0.003	0.0006	-0.013	0.007	0.000
562.00	1.09	0.00	0.03	0.00	2	41	24.8%	0.003	0.0006	-0.012	0.007	0.000
563.00	0.93	0.00	0.03	0.00	0	1	25.2%	0.003	0.0005	-0.012	0.007	0.000
564.00	0.03	0.00	0.03	0.00	5	9	25.6%	0.003	0.0005	-0.012	0.007	0.000
565.00	0.03	0.00	0.03	0.00	1	5	26.0%	0.003	0.0005	-0.012	0.007	0.000
566.00	0.77	0.00	0.03	0.00	0	0	26.4%	0.003	0.0005	-0.012	0.006	0.000
567.00	0.62	0.00	0.03	0.00	0	4	26.8%	0.003	0.0005	-0.012	0.006	0.000
568.00	0.12	0.00	0.03	0.00	5	12	27.1%	0.003	0.0005	-0.012	0.006	0.000
569.00	0.29	0.00	0.03	0.00	1	4	27.5%	0.003	0.0004	-0.012	0.006	0.000
570.00	0.45	0.00	0.03	0.00	0	1	28.1%	0.003	0.0004	-0.013	0.006	0.000
571.00	0.08	0.00	0.03	0.00	5	5	28.5%	0.003	0.0004	-0.013	0.006	0.000
572.00	0.43	0.00	0.03	0.00	0	1	28.9%	0.003	0.0004	-0.013	0.006	0.000
573.00	0.39	0.00	0.03	0.00	0	1	29.3%	0.003	0.0004	-0.013	0.006	0.000
574.00	0.36	0.00	0.03	0.00	0	1	29.7%	0.003	0.0004	-0.013	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
355.00	0.05	0.00	0.04	0.00	0	10	82.0%	-0.001	0.0000	-0.008	0.001	-0.000
365.00	0.05	0.00	0.04	0.00	5	46	76.6%	-0.001	0.0000	-0.008	0.002	-0.000
395.00	0.02	0.00	0.04	0.00	1	4	59.4%	-0.001	0.0001	-0.007	0.002	-0.000
405.00	0.08	0.00	0.04	0.00	0	3	54.3%	-0.001	0.0001	-0.008	0.002	-0.000
410.00	0.02	0.00	0.01	-0.07	2	3	48.4%	-0.000	0.0000	-0.004	0.001	-0.000
415.00	0.06	0.00	0.04	0.00	8	6	52.3%	-0.002	0.0002	-0.015	0.004	-0.000
420.00	0.04	0.00	0.04	0.00	5	8	49.6%	-0.002	0.0002	-0.015	0.004	-0.000
425.00	0.04	0.00	0.04	0.00	70	22	46.9%	-0.002	0.0002	-0.015	0.004	-0.000
440.00	0.04	0.00	0.04	0.00	4	5	38.9%	-0.002	0.0003	-0.014	0.005	-0.000
445.00	0.08	0.00	0.04	0.00	17	55	36.3%	-0.003	0.0003	-0.015	0.006	-0.000
450.00	0.03	0.00	0.04	-0.03	35	37	33.6%	-0.003	0.0004	-0.014	0.006	-0.000
455.00	0.05	0.02	0.05	-0.01	74	59	31.8%	-0.004	0.0005	-0.018	0.008	-0.000
460.00	0.05	0.00	0.06	-0.01	67	26	29.8%	-0.005	0.0007	-0.020	0.010	-0.000
465.00	0.09	0.01	0.07	0.00	2	40	27.6%	-0.006	0.0009	-0.023	0.012	-0.001
470.00	0.07	0.01	0.08	-0.02	1	96	25.3%	-0.007	0.0012	-0.026	0.015	-0.001
475.00	0.07	0.02	0.08	-0.10	24	212	22.5%	-0.008	0.0014	-0.025	0.016	-0.001
480.00	0.08	0.03	0.10	-0.05	3	179	20.3%	-0.011	0.0021	-0.030	0.021	-0.001
485.00	0.07	0.06	0.11	-0.12	29	157	17.7%	-0.014	0.0029	-0.032	0.026	-0.001
490.00	0.08	0.08	0.15	-0.23	370	292	15.5%	-0.022	0.0048	-0.040	0.037	-0.002
495.00	0.21	0.17	0.22	-0.41	442	1,385	13.3%	-0.037	0.0086	-0.052	0.057	-0.004
496.00	0.23	0.22	0.27	-0.50	131	306	13.2%	-0.045	0.0102	-0.061	0.068	-0.004
497.00	0.34	0.24	0.33	-0.48	51	773	13.1%	-0.056	0.0121	-0.071	0.079	-0.005
498.00	0.35	0.29	0.38	-0.61	46	276	12.8%	-0.065	0.0139	-0.078	0.090	-0.006
499.00	0.44	0.35	0.44	-0.69	69	236	12.6%	-0.076	0.0161	-0.086	0.101	-0.008
500.00	0.47	0.43	0.48	-0.78	281	486	12.1%	-0.085	0.0183	-0.090	0.111	-0.008
501.00	0.60	0.51	0.60	-0.87	49	145	12.1%	-0.105	0.0213	-0.105	0.129	-0.010
502.00	0.70	0.60	0.70	-1.06	151	368	11.8%	-0.124	0.0244	-0.114	0.145	-0.012
503.00	0.81	0.71	0.82	-1.04	55	177	11.6%	-0.145	0.0279	-0.125	0.161	-0.014
504.00	1.00	0.87	0.97	-1.26	76	294	11.4%	-0.171	0.0316	-0.136	0.180	-0.017
505.00	1.15	1.04	1.16	-1.19	126	592	11.2%	-0.202	0.0355	-0.148	0.199	-0.020
506.00	1.40	1.23	1.36	-1.10	98	158	11.0%	-0.236	0.0395	-0.157	0.218	-0.023
507.00	1.51	1.45	1.59	-1.39	46	143	10.8%	-0.273	0.0437	-0.164	0.235	-0.027
508.00	1.86	1.70	1.86	-1.54	361	1,173	10.5%	-0.315	0.0476	-0.170	0.252	-0.031
509.00	2.12	2.00	2.17	-1.82	184	750	10.3%	-0.362	0.0513	-0.173	0.265	-0.036
510.00	2.38	2.33	2.53	-1.82	333	929	10.1%	-0.413	0.0544	-0.174	0.276	-0.041
511.00	2.85	2.80	2.93	-2.15	227	225	9.9%	-0.468	0.0569	-0.170	0.281	-0.046
512.00	3.45	3.20	3.40	-1.83	392	197	9.7%	-0.525	0.0580	-0.163	0.282	-0.052
513.00	3.85	3.70	3.95	-3.69	204	295	9.6%	-0.583	0.0575	-0.154	0.276	-0.058
514.00	4.62	4.25	4.55	-2.36	219	282	9.5%	-0.641	0.0557	-0.140	0.265	-0.064
515.00	5.05	4.90	5.20	-2.35	28	210	9.4%	-0.697	0.0527	-0.122	0.247	-0.069
516.00	5.80	5.60	5.90	-2.60	22	472	9.2%	-0.751	0.0487	-0.102	0.225	-0.075
517.00	6.70	6.30	6.65	-3.12	7	155	9.1%	-0.800	0.0436	-0.079	0.198	-0.080
518.00	8.36	7.10	7.50	-2.12	7	434	9.2%	-0.837	0.0378	-0.063	0.174	-0.083
519.00	8.14	7.95	8.30	-3.15	5	32	8.8%	-0.881	0.0318	-0.035	0.141	-0.088
520.00	9.45	8.80	9.20	-2.00	8	138	8.9%	-0.908	0.0262	-0.018	0.117	-0.091
521.00	15.90	9.65	10.10	0.00	4	267	8.7%	-0.935	0.0205	0.002	0.090	-0.094
522.00	11.00	10.60	11.00	-4.70	1	10	8.2%	-0.963	0.0139	0.026	0.057	-0.096
522.50	7.45	11.05	11.45	0.00	1	0	7.5%	-0.979	0.0095	0.041	0.036	-0.098
523.00	13.04	11.50	11.95	0.00	3	2	7.8%	-0.980	0.0087	0.042	0.034	-0.098
524.00	15.25	12.50	12.90	0.00	28	1	5.5%	-0.999	0.0007	0.061	0.002	-0.100
525.00	13.50	13.45	13.85	-2.75	2	1	0.0%	-1.000	0.0000	0.062	0.000	-0.101
526.00	14.79	14.45	14.85	0.00	4	0	0.0%	-1.000	0.0000	0.062	0.000	-0.101
527.00	13.55	15.45	15.85	0.00	1	0	0.0%	-1.000	0.0000	0.062	0.000	-0.101
527.50	13.82	15.95	16.35	0.00	1	0	0.0%	-1.000	0.0000	0.062	0.000	-0.101
528.00	14.34	16.45	16.85	0.00	1	0	0.0%	-1.000	0.0000	0.062	0.000	-0.101
529.00	14.10	17.45	17.85	0.00	10	1	0.0%	-1.000	0.0000	0.062	0.000	-0.101
530.00	18.80	18.45	18.85	2.50	1	0	0.0%	-1.000	0.0000	0.062	0.000	-0.102
531.00	20.12	19.45	19.85	0.00	1	0	0.0%	-1.000	0.0000	0.063	0.000	-0.102
532.00	5.68	20.45	20.85	0.00	0	0	0.0%	-1.000	0.0000	0.063	0.000	-0.102
532.50	5.80	20.95	21.35	0.00	0	0	0.0%	-1.000	0.0000	0.063	0.000	-0.102
533.00	19.85	21.45	21.85	0.00	126	0	0.0%	-1.000	0.0000	0.063	0.000	-0.102
534.00	19.50	22.45	22.85	0.00	4	0	0.0%	-1.000	0.0000	0.063	0.000	-0.102
535.00	18.76	23.45	23.85	0.00	4	0	0.0%	-1.000	0.0000	0.063	0.000	-0.103
536.00	18.37	24.45	24.85	0.00	1	1	0.0%	-1.000	0.0000	0.063	0.000	-0.103
537.00	7.60	25.45	25.85	0.00	0	0	0.0%	-1.000	0.0000	0.063	0.000	-0.103
538.00	19.77	26.45	26.85	0.00	1	0	0.0%	-1.000	0.0000	0.063	0.000	-0.103
542.00	25.25	30.45	30.85	0.00	0	0	0.0%	-1.000	0.0000	0.064	0.000	-0.104
543.00	27.48	31.45	31.85	0.00	75	0	0.0%	-1.000	0.0000	0.064	0.000	-0.104
547.00	28.90	35.45	35.85	0.00	0	0	0.0%	-1.000	0.0000	0.064	0.000	-0.105

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.