call$510.00
2026-11-06- Bid
- $20.25
- Ask
- $20.70
- Last / Mark
- $20.44 / $20.48
- Vol / OI
- 4 / 301
- Last trade (ET)
- Oct 22, 2026, 12:34 PM
- IV
- 21.66%
NYSE Arca · Options
SPDR Dow Jones Industrial (DIA) Options Chain, IV & Open Interest
Options chain for DIA: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $527.89+0.04%
- Oct 22, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 22, 4:00 PM EDT
- Displayed contracts
- 80
- Sample of 145 for this expiry · 623 across all expirations
- Selected expiration
- 2026-11-06
- Sample · 80 of 145 contracts
- Put / call volume ratio
- 0.46
- Table sample · Puts 811 · Calls 1.8K
- Put / call OI (selected expiry)
- 0.51
- Puts 2.3K · Calls 4.5K · table sample
Expiration strip
Choose an expiration.
Options surface
DIA 2026-11-06 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $528.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DIA261106C00510000 | call | 2026-11-06 | $510.00 | $20.25 | $20.70 | $20.44 | $20.48 | 4 | 301 | 2026-10-23 | Oct 22, 2026, 12:34 PM | 21.66% |
| DIA261106P00510000 | put | 2026-11-06 | $510.00 | $1.63 | $1.77 | $2.03 | $1.70 | 111 | 123 | 2026-10-23 | Oct 22, 2026, 2:58 PM | 18.07% |
| DIA261106C00511000 | call | 2026-11-06 | $511.00 | $19.40 | $19.85 | $9.72 | $19.63 | 14 | 27 | 2026-10-23 | Oct 14, 2026, 1:46 PM | 21.41% |
| DIA261106P00511000 | put | 2026-11-06 | $511.00 | $1.73 | $1.93 | $2.05 | $1.83 | 5 | 21 | 2026-10-23 | Oct 22, 2026, 1:18 PM | 17.99% |
| DIA261106C00512000 | call | 2026-11-06 | $512.00 | $18.55 | $18.95 | $16.60 | $18.75 | 2 | 484 | 2026-10-23 | Oct 21, 2026, 11:36 AM | 20.97% |
| DIA261106P00512000 | put | 2026-11-06 | $512.00 | $1.89 | $2.06 | $2.19 | $1.98 | 5 | 118 | 2026-10-23 | Oct 22, 2026, 1:16 PM | 17.76% |
| DIA261106C00512500 | call | 2026-11-06 | $512.50 | $18.10 | $18.55 | $16.80 | $18.33 | 1 | 12 | 2026-10-23 | Oct 21, 2026, 1:03 PM | 20.91% |
| DIA261106P00512500 | put | 2026-11-06 | $512.50 | $1.94 | $2.14 | $1.81 | $2.04 | 1 | 314 | 2026-10-23 | Oct 21, 2026, 3:28 PM | 17.68% |
| DIA261106C00513000 | call | 2026-11-06 | $513.00 | $17.70 | $18.10 | $17.90 | $17.90 | 1 | 14 | 2026-10-23 | Oct 22, 2026, 12:37 PM | 20.67% |
| DIA261106P00513000 | put | 2026-11-06 | $513.00 | $2.01 | $2.21 | $2.31 | $2.11 | 13 | 146 | 2026-10-23 | Oct 22, 2026, 1:18 PM | 17.55% |
| DIA261106C00514000 | call | 2026-11-06 | $514.00 | $16.85 | $17.25 | $10.62 | $17.05 | 10 | 43 | 2026-10-23 | Oct 19, 2026, 10:21 AM | 20.35% |
| DIA261106P00514000 | put | 2026-11-06 | $514.00 | $2.19 | $2.37 | $2.54 | $2.28 | 28 | 259 | 2026-10-23 | Oct 22, 2026, 2:09 PM | 17.35% |
| DIA261106C00515000 | call | 2026-11-06 | $515.00 | $16.00 | $16.45 | $14.50 | $16.23 | 1 | 192 | 2026-10-23 | Oct 21, 2026, 10:26 AM | 20.14% |
| DIA261106P00515000 | put | 2026-11-06 | $515.00 | $2.34 | $2.52 | $2.68 | $2.43 | 9 | 77 | 2026-10-23 | Oct 22, 2026, 1:19 PM | 17.08% |
| DIA261106C00516000 | call | 2026-11-06 | $516.00 | $15.20 | $15.60 | $14.01 | $15.40 | 36 | 56 | 2026-10-23 | Oct 20, 2026, 10:24 AM | 19.76% |
| DIA261106P00516000 | put | 2026-11-06 | $516.00 | $2.52 | $2.71 | $2.81 | $2.62 | 114 | 160 | 2026-10-23 | Oct 22, 2026, 3:32 PM | 16.90% |
| DIA261106C00517000 | call | 2026-11-06 | $517.00 | $14.40 | $14.80 | $12.55 | $14.60 | 27 | 30 | 2026-10-23 | Oct 22, 2026, 10:51 AM | 19.49% |
| DIA261106P00517000 | put | 2026-11-06 | $517.00 | $2.72 | $2.93 | $3.06 | $2.83 | 7 | 36 | 2026-10-23 | Oct 22, 2026, 1:21 PM | 16.77% |
| DIA261106C00517500 | call | 2026-11-06 | $517.50 | $14.00 | $14.40 | $14.12 | $14.20 | 6 | 27 | 2026-10-23 | Oct 22, 2026, 12:18 PM | 19.34% |
| DIA261106P00517500 | put | 2026-11-06 | $517.50 | $2.82 | $3.05 | $2.78 | $2.93 | 1 | 48 | 2026-10-23 | Oct 22, 2026, 12:18 PM | 16.71% |
| DIA261106C00518000 | call | 2026-11-06 | $518.00 | $13.60 | $14.00 | $8.33 | $13.80 | 7 | 185 | 2026-10-23 | Oct 19, 2026, 11:24 AM | 19.18% |
| DIA261106P00518000 | put | 2026-11-06 | $518.00 | $2.93 | $3.15 | $3.32 | $3.04 | 21 | 45 | 2026-10-23 | Oct 22, 2026, 1:24 PM | 16.58% |
| DIA261106C00519000 | call | 2026-11-06 | $519.00 | $12.85 | $13.25 | $9.67 | $13.05 | 1 | 47 | 2026-10-23 | Oct 21, 2026, 10:09 AM | 18.98% |
| DIA261106P00519000 | put | 2026-11-06 | $519.00 | $3.15 | $3.40 | $3.53 | $3.28 | 43 | 31 | 2026-10-23 | Oct 22, 2026, 1:28 PM | 16.44% |
| DIA261106C00520000 | call | 2026-11-06 | $520.00 | $12.10 | $12.45 | $11.73 | $12.27 | 29 | 658 | 2026-10-23 | Oct 22, 2026, 3:05 PM | 18.60% |
| DIA261106P00520000 | put | 2026-11-06 | $520.00 | $3.35 | $3.65 | $4.07 | $3.50 | 74 | 102 | 2026-10-23 | Oct 22, 2026, 3:05 PM | 16.26% |
| DIA261106C00521000 | call | 2026-11-06 | $521.00 | $11.35 | $11.70 | $10.69 | $11.52 | 92 | 29 | 2026-10-23 | Oct 22, 2026, 11:21 AM | 18.33% |
| DIA261106P00521000 | put | 2026-11-06 | $521.00 | $3.60 | $3.90 | $4.03 | $3.75 | 6 | 17 | 2026-10-23 | Oct 22, 2026, 1:28 PM | 16.03% |
| DIA261106C00522000 | call | 2026-11-06 | $522.00 | $10.65 | $11.00 | $10.04 | $10.83 | 92 | 65 | 2026-10-23 | Oct 22, 2026, 11:21 AM | 18.13% |
| DIA261106P00522000 | put | 2026-11-06 | $522.00 | $3.90 | $4.20 | $4.45 | $4.05 | 34 | 16 | 2026-10-23 | Oct 22, 2026, 3:47 PM | 15.88% |
| DIA261106C00522500 | call | 2026-11-06 | $522.50 | $10.30 | $10.65 | $9.20 | $10.48 | 4 | 10 | 2026-10-23 | Oct 21, 2026, 12:39 PM | 18.02% |
| DIA261106P00522500 | put | 2026-11-06 | $522.50 | $4.05 | $4.35 | $4.35 | $4.20 | 7 | 41 | 2026-10-23 | Oct 22, 2026, 1:33 PM | 15.78% |
| DIA261106C00523000 | call | 2026-11-06 | $523.00 | $9.95 | $10.25 | $9.38 | $10.10 | 2 | 347 | 2026-10-23 | Oct 22, 2026, 10:19 AM | 17.77% |
| DIA261106P00523000 | put | 2026-11-06 | $523.00 | $4.20 | $4.50 | $4.40 | $4.35 | 26 | 186 | 2026-10-23 | Oct 22, 2026, 3:50 PM | 15.68% |
| DIA261106C00524000 | call | 2026-11-06 | $524.00 | $9.25 | $9.60 | $8.76 | $9.43 | 201 | 143 | 2026-10-23 | Oct 22, 2026, 11:27 AM | 17.62% |
| DIA261106P00524000 | put | 2026-11-06 | $524.00 | $4.50 | $4.80 | $4.65 | $4.65 | 41 | 45 | 2026-10-23 | Oct 22, 2026, 4:12 PM | 15.43% |
| DIA261106C00525000 | call | 2026-11-06 | $525.00 | $8.60 | $8.90 | $8.60 | $8.75 | 345 | 100 | 2026-10-23 | Oct 22, 2026, 3:35 PM | 17.30% |
| DIA261106P00525000 | put | 2026-11-06 | $525.00 | $4.85 | $5.15 | $5.25 | $5.00 | 83 | 470 | 2026-10-23 | Oct 22, 2026, 3:44 PM | 15.25% |
| DIA261106C00526000 | call | 2026-11-06 | $526.00 | $7.95 | $8.25 | $7.80 | $8.10 | 196 | 24 | 2026-10-23 | Oct 22, 2026, 1:44 PM | 17.05% |
| DIA261106C00527000 | call | 2026-11-06 | $527.00 | $7.35 | $7.65 | $7.15 | $7.50 | 27 | 61 | 2026-10-23 | Oct 22, 2026, 2:57 PM | 16.87% |
| DIA261106P00527000 | put | 2026-11-06 | $527.00 | $5.60 | $5.90 | $6.25 | $5.75 | 175 | 51 | 2026-10-23 | Oct 22, 2026, 3:18 PM | 14.85% |
| DIA261106C00527500 | call | 2026-11-06 | $527.50 | $7.05 | $7.35 | $6.90 | $7.20 | 43 | 14 | 2026-10-23 | Oct 22, 2026, 1:44 PM | 16.76% |
| DIA261106C00528000 | call | 2026-11-06 | $528.00 | $6.75 | $7.05 | $6.40 | $6.90 | 8 | 65 | 2026-10-23 | Oct 22, 2026, 1:06 PM | 16.64% |
| DIA261106C00529000 | call | 2026-11-06 | $529.00 | $6.20 | $6.50 | $6.30 | $6.35 | 8 | 28 | 2026-10-23 | Oct 22, 2026, 3:58 PM | 16.47% |
| DIA261106C00530000 | call | 2026-11-06 | $530.00 | $5.65 | $5.95 | $5.80 | $5.80 | 95 | 81 | 2026-10-23 | Oct 22, 2026, 3:42 PM | 16.25% |
| DIA261106P00530000 | put | 2026-11-06 | $530.00 | $6.95 | $7.25 | $8.20 | $7.10 | 3 | 28 | 2026-10-23 | Oct 22, 2026, 3:02 PM | 14.35% |
| DIA261106C00531000 | call | 2026-11-06 | $531.00 | $5.15 | $5.45 | $5.23 | $5.30 | 19 | 54 | 2026-10-23 | Oct 22, 2026, 3:57 PM | 16.10% |
| DIA261106C00532000 | call | 2026-11-06 | $532.00 | $4.70 | $4.95 | $4.35 | $4.83 | 13 | 31 | 2026-10-23 | Oct 22, 2026, 2:02 PM | 15.89% |
| DIA261106C00533000 | call | 2026-11-06 | $533.00 | $4.25 | $4.50 | $4.35 | $4.38 | 17 | 30 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 15.73% |
| DIA261106C00534000 | call | 2026-11-06 | $534.00 | $3.85 | $4.10 | $3.70 | $3.97 | 9 | 19 | 2026-10-23 | Oct 22, 2026, 2:08 PM | 15.64% |
| DIA261106C00535000 | call | 2026-11-06 | $535.00 | $3.45 | $3.70 | $3.58 | $3.58 | 121 | 122 | 2026-10-23 | Oct 22, 2026, 4:00 PM | 15.49% |
| DIA261106P00535000 | put | 2026-11-06 | $535.00 | $9.70 | $10.10 | $10.55 | $9.90 | 2 | 6 | 2026-10-23 | Oct 22, 2026, 10:06 AM | 13.67% |
| DIA261106C00536000 | call | 2026-11-06 | $536.00 | $3.10 | $3.35 | $3.06 | $3.23 | 13 | 103 | 2026-10-23 | Oct 22, 2026, 12:58 PM | 15.41% |
| DIA261106P00536000 | put | 2026-11-06 | $536.00 | $10.35 | $10.80 | $20.65 | $10.58 | 2 | 2 | 2026-10-23 | Sep 25, 2026, 1:39 PM | 13.66% |
| DIA261106C00537000 | call | 2026-11-06 | $537.00 | $2.76 | $2.97 | $2.85 | $2.87 | 28 | 60 | 2026-10-23 | Oct 22, 2026, 2:20 PM | 15.19% |
| DIA261106C00538000 | call | 2026-11-06 | $538.00 | $2.47 | $2.66 | $2.48 | $2.57 | 44 | 64 | 2026-10-23 | Oct 22, 2026, 1:36 PM | 15.09% |
| DIA261106C00539000 | call | 2026-11-06 | $539.00 | $2.18 | $2.38 | $2.18 | $2.28 | 3 | 52 | 2026-10-23 | Oct 22, 2026, 12:54 PM | 15.01% |
| DIA261106C00540000 | call | 2026-11-06 | $540.00 | $1.92 | $2.12 | $2.04 | $2.02 | 73 | 175 | 2026-10-23 | Oct 22, 2026, 3:13 PM | 14.92% |
| DIA261106C00541000 | call | 2026-11-06 | $541.00 | $1.69 | $1.89 | $1.64 | $1.79 | 9 | 72 | 2026-10-23 | Oct 22, 2026, 2:08 PM | 14.87% |
| DIA261106C00542000 | call | 2026-11-06 | $542.00 | $1.49 | $1.68 | $1.52 | $1.59 | 12 | 33 | 2026-10-23 | Oct 22, 2026, 12:53 PM | 14.82% |
| DIA261106C00543000 | call | 2026-11-06 | $543.00 | $1.30 | $1.49 | $1.23 | $1.40 | 2 | 14 | 2026-10-23 | Oct 22, 2026, 12:51 PM | 14.78% |
| DIA261106C00544000 | call | 2026-11-06 | $544.00 | $1.13 | $1.32 | $1.13 | $1.23 | 4 | 196 | 2026-10-23 | Oct 22, 2026, 12:51 PM | 14.75% |
| DIA261106C00545000 | call | 2026-11-06 | $545.00 | $0.99 | $1.16 | $1.02 | $1.08 | 6 | 66 | 2026-10-23 | Oct 22, 2026, 2:46 PM | 14.69% |
| DIA261106C00546000 | call | 2026-11-06 | $546.00 | $0.85 | $1.03 | $0.82 | $0.94 | 2 | 34 | 2026-10-23 | Oct 22, 2026, 12:47 PM | 14.70% |
| DIA261106C00547000 | call | 2026-11-06 | $547.00 | $0.74 | $0.91 | $0.81 | $0.83 | 12 | 2 | 2026-10-23 | Oct 22, 2026, 3:58 PM | 14.70% |
| DIA261106C00548000 | call | 2026-11-06 | $548.00 | $0.63 | $0.80 | $0.67 | $0.72 | 2 | 11 | 2026-10-23 | Oct 22, 2026, 12:47 PM | 14.69% |
| DIA261106C00549000 | call | 2026-11-06 | $549.00 | $0.54 | $0.70 | $0.59 | $0.62 | 1 | 13 | 2026-10-23 | Oct 21, 2026, 2:32 PM | 14.66% |
| DIA261106C00550000 | call | 2026-11-06 | $550.00 | $0.47 | $0.62 | $0.51 | $0.54 | 63 | 96 | 2026-10-23 | Oct 22, 2026, 3:28 PM | 14.70% |
| DIA261106C00551000 | call | 2026-11-06 | $551.00 | $0.40 | $0.54 | $0.15 | $0.47 | 18 | 14 | 2026-10-23 | Oct 16, 2026, 1:26 PM | 14.69% |
| DIA261106C00552000 | call | 2026-11-06 | $552.00 | $0.34 | $0.48 | $0.21 | $0.41 | 1 | 2 | 2026-10-23 | Oct 21, 2026, 11:00 AM | 14.75% |
| DIA261106C00553000 | call | 2026-11-06 | $553.00 | $0.29 | $0.42 | $0.32 | $0.36 | 4 | 16 | 2026-10-23 | Oct 22, 2026, 3:28 PM | 14.77% |
| DIA261106C00554000 | call | 2026-11-06 | $554.00 | $0.26 | $0.36 | $0.32 | $0.31 | 2 | 1 | 2026-10-23 | Oct 22, 2026, 12:35 PM | 14.72% |
| DIA261106C00555000 | call | 2026-11-06 | $555.00 | $0.20 | $0.32 | $0.13 | $0.26 | 6 | 14 | 2026-10-23 | Oct 20, 2026, 10:20 AM | 14.80% |
| DIA261106C00556000 | call | 2026-11-06 | $556.00 | $0.17 | $0.28 | $0.12 | $0.23 | 2 | 6 | 2026-10-23 | Oct 16, 2026, 11:36 AM | 14.83% |
| DIA261106C00557000 | call | 2026-11-06 | $557.00 | $0.14 | $0.25 | $0.11 | $0.20 | 2 | 12 | 2026-10-23 | Oct 15, 2026, 12:36 PM | 14.92% |
| DIA261106C00558000 | call | 2026-11-06 | $558.00 | $0.12 | $0.22 | $0.11 | $0.17 | 2 | 1 | 2026-10-23 | Oct 16, 2026, 11:38 AM | 14.99% |
| DIA261106C00559000 | call | 2026-11-06 | $559.00 | $0.10 | $0.19 | $0.37 | $0.15 | 5 | 5 | 2026-10-23 | Sep 25, 2026, 10:12 AM | 14.99% |
| DIA261106C00560000 | call | 2026-11-06 | $560.00 | $0.08 | $0.17 | $0.07 | $0.13 | 10 | 173 | 2026-10-23 | Oct 20, 2026, 1:45 PM | 15.09% |
| DIA261106C00565000 | call | 2026-11-06 | $565.00 | $0.02 | $0.10 | $0.05 | $0.06 | 1 | 2 | 2026-10-23 | Oct 15, 2026, 1:30 PM | 15.65% |
| DIA261106C00570000 | call | 2026-11-06 | $570.00 | $0.00 | $0.07 | $0.03 | $0.04 | 10 | 12 | 2026-10-23 | Oct 20, 2026, 1:45 PM | 16.55% |
put$510.00
2026-11-06- Bid
- $1.63
- Ask
- $1.77
- Last / Mark
- $2.03 / $1.70
- Vol / OI
- 111 / 123
- Last trade (ET)
- Oct 22, 2026, 2:58 PM
- IV
- 18.07%
call$511.00
2026-11-06- Bid
- $19.40
- Ask
- $19.85
- Last / Mark
- $9.72 / $19.63
- Vol / OI
- 14 / 27
- Last trade (ET)
- Oct 14, 2026, 1:46 PM
- IV
- 21.41%
put$511.00
2026-11-06- Bid
- $1.73
- Ask
- $1.93
- Last / Mark
- $2.05 / $1.83
- Vol / OI
- 5 / 21
- Last trade (ET)
- Oct 22, 2026, 1:18 PM
- IV
- 17.99%
call$512.00
2026-11-06- Bid
- $18.55
- Ask
- $18.95
- Last / Mark
- $16.60 / $18.75
- Vol / OI
- 2 / 484
- Last trade (ET)
- Oct 21, 2026, 11:36 AM
- IV
- 20.97%
put$512.00
2026-11-06- Bid
- $1.89
- Ask
- $2.06
- Last / Mark
- $2.19 / $1.98
- Vol / OI
- 5 / 118
- Last trade (ET)
- Oct 22, 2026, 1:16 PM
- IV
- 17.76%
call$512.50
2026-11-06- Bid
- $18.10
- Ask
- $18.55
- Last / Mark
- $16.80 / $18.33
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 21, 2026, 1:03 PM
- IV
- 20.91%
put$512.50
2026-11-06- Bid
- $1.94
- Ask
- $2.14
- Last / Mark
- $1.81 / $2.04
- Vol / OI
- 1 / 314
- Last trade (ET)
- Oct 21, 2026, 3:28 PM
- IV
- 17.68%
call$513.00
2026-11-06- Bid
- $17.70
- Ask
- $18.10
- Last / Mark
- $17.90 / $17.90
- Vol / OI
- 1 / 14
- Last trade (ET)
- Oct 22, 2026, 12:37 PM
- IV
- 20.67%
put$513.00
2026-11-06- Bid
- $2.01
- Ask
- $2.21
- Last / Mark
- $2.31 / $2.11
- Vol / OI
- 13 / 146
- Last trade (ET)
- Oct 22, 2026, 1:18 PM
- IV
- 17.55%
call$514.00
2026-11-06- Bid
- $16.85
- Ask
- $17.25
- Last / Mark
- $10.62 / $17.05
- Vol / OI
- 10 / 43
- Last trade (ET)
- Oct 19, 2026, 10:21 AM
- IV
- 20.35%
put$514.00
2026-11-06- Bid
- $2.19
- Ask
- $2.37
- Last / Mark
- $2.54 / $2.28
- Vol / OI
- 28 / 259
- Last trade (ET)
- Oct 22, 2026, 2:09 PM
- IV
- 17.35%
call$515.00
2026-11-06- Bid
- $16.00
- Ask
- $16.45
- Last / Mark
- $14.50 / $16.23
- Vol / OI
- 1 / 192
- Last trade (ET)
- Oct 21, 2026, 10:26 AM
- IV
- 20.14%
put$515.00
2026-11-06- Bid
- $2.34
- Ask
- $2.52
- Last / Mark
- $2.68 / $2.43
- Vol / OI
- 9 / 77
- Last trade (ET)
- Oct 22, 2026, 1:19 PM
- IV
- 17.08%
call$516.00
2026-11-06- Bid
- $15.20
- Ask
- $15.60
- Last / Mark
- $14.01 / $15.40
- Vol / OI
- 36 / 56
- Last trade (ET)
- Oct 20, 2026, 10:24 AM
- IV
- 19.76%
put$516.00
2026-11-06- Bid
- $2.52
- Ask
- $2.71
- Last / Mark
- $2.81 / $2.62
- Vol / OI
- 114 / 160
- Last trade (ET)
- Oct 22, 2026, 3:32 PM
- IV
- 16.90%
call$517.00
2026-11-06- Bid
- $14.40
- Ask
- $14.80
- Last / Mark
- $12.55 / $14.60
- Vol / OI
- 27 / 30
- Last trade (ET)
- Oct 22, 2026, 10:51 AM
- IV
- 19.49%
put$517.00
2026-11-06- Bid
- $2.72
- Ask
- $2.93
- Last / Mark
- $3.06 / $2.83
- Vol / OI
- 7 / 36
- Last trade (ET)
- Oct 22, 2026, 1:21 PM
- IV
- 16.77%
call$517.50
2026-11-06- Bid
- $14.00
- Ask
- $14.40
- Last / Mark
- $14.12 / $14.20
- Vol / OI
- 6 / 27
- Last trade (ET)
- Oct 22, 2026, 12:18 PM
- IV
- 19.34%
put$517.50
2026-11-06- Bid
- $2.82
- Ask
- $3.05
- Last / Mark
- $2.78 / $2.93
- Vol / OI
- 1 / 48
- Last trade (ET)
- Oct 22, 2026, 12:18 PM
- IV
- 16.71%
call$518.00
2026-11-06- Bid
- $13.60
- Ask
- $14.00
- Last / Mark
- $8.33 / $13.80
- Vol / OI
- 7 / 185
- Last trade (ET)
- Oct 19, 2026, 11:24 AM
- IV
- 19.18%
put$518.00
2026-11-06- Bid
- $2.93
- Ask
- $3.15
- Last / Mark
- $3.32 / $3.04
- Vol / OI
- 21 / 45
- Last trade (ET)
- Oct 22, 2026, 1:24 PM
- IV
- 16.58%
call$519.00
2026-11-06- Bid
- $12.85
- Ask
- $13.25
- Last / Mark
- $9.67 / $13.05
- Vol / OI
- 1 / 47
- Last trade (ET)
- Oct 21, 2026, 10:09 AM
- IV
- 18.98%
put$519.00
2026-11-06- Bid
- $3.15
- Ask
- $3.40
- Last / Mark
- $3.53 / $3.28
- Vol / OI
- 43 / 31
- Last trade (ET)
- Oct 22, 2026, 1:28 PM
- IV
- 16.44%
call$520.00
2026-11-06- Bid
- $12.10
- Ask
- $12.45
- Last / Mark
- $11.73 / $12.27
- Vol / OI
- 29 / 658
- Last trade (ET)
- Oct 22, 2026, 3:05 PM
- IV
- 18.60%
put$520.00
2026-11-06- Bid
- $3.35
- Ask
- $3.65
- Last / Mark
- $4.07 / $3.50
- Vol / OI
- 74 / 102
- Last trade (ET)
- Oct 22, 2026, 3:05 PM
- IV
- 16.26%
call$521.00
2026-11-06- Bid
- $11.35
- Ask
- $11.70
- Last / Mark
- $10.69 / $11.52
- Vol / OI
- 92 / 29
- Last trade (ET)
- Oct 22, 2026, 11:21 AM
- IV
- 18.33%
put$521.00
2026-11-06- Bid
- $3.60
- Ask
- $3.90
- Last / Mark
- $4.03 / $3.75
- Vol / OI
- 6 / 17
- Last trade (ET)
- Oct 22, 2026, 1:28 PM
- IV
- 16.03%
call$522.00
2026-11-06- Bid
- $10.65
- Ask
- $11.00
- Last / Mark
- $10.04 / $10.83
- Vol / OI
- 92 / 65
- Last trade (ET)
- Oct 22, 2026, 11:21 AM
- IV
- 18.13%
put$522.00
2026-11-06- Bid
- $3.90
- Ask
- $4.20
- Last / Mark
- $4.45 / $4.05
- Vol / OI
- 34 / 16
- Last trade (ET)
- Oct 22, 2026, 3:47 PM
- IV
- 15.88%
call$522.50
2026-11-06- Bid
- $10.30
- Ask
- $10.65
- Last / Mark
- $9.20 / $10.48
- Vol / OI
- 4 / 10
- Last trade (ET)
- Oct 21, 2026, 12:39 PM
- IV
- 18.02%
put$522.50
2026-11-06- Bid
- $4.05
- Ask
- $4.35
- Last / Mark
- $4.35 / $4.20
- Vol / OI
- 7 / 41
- Last trade (ET)
- Oct 22, 2026, 1:33 PM
- IV
- 15.78%
call$523.00
2026-11-06- Bid
- $9.95
- Ask
- $10.25
- Last / Mark
- $9.38 / $10.10
- Vol / OI
- 2 / 347
- Last trade (ET)
- Oct 22, 2026, 10:19 AM
- IV
- 17.77%
put$523.00
2026-11-06- Bid
- $4.20
- Ask
- $4.50
- Last / Mark
- $4.40 / $4.35
- Vol / OI
- 26 / 186
- Last trade (ET)
- Oct 22, 2026, 3:50 PM
- IV
- 15.68%
call$524.00
2026-11-06- Bid
- $9.25
- Ask
- $9.60
- Last / Mark
- $8.76 / $9.43
- Vol / OI
- 201 / 143
- Last trade (ET)
- Oct 22, 2026, 11:27 AM
- IV
- 17.62%
put$524.00
2026-11-06- Bid
- $4.50
- Ask
- $4.80
- Last / Mark
- $4.65 / $4.65
- Vol / OI
- 41 / 45
- Last trade (ET)
- Oct 22, 2026, 4:12 PM
- IV
- 15.43%
call$525.00
2026-11-06- Bid
- $8.60
- Ask
- $8.90
- Last / Mark
- $8.60 / $8.75
- Vol / OI
- 345 / 100
- Last trade (ET)
- Oct 22, 2026, 3:35 PM
- IV
- 17.30%
put$525.00
2026-11-06- Bid
- $4.85
- Ask
- $5.15
- Last / Mark
- $5.25 / $5.00
- Vol / OI
- 83 / 470
- Last trade (ET)
- Oct 22, 2026, 3:44 PM
- IV
- 15.25%
call$526.00
2026-11-06- Bid
- $7.95
- Ask
- $8.25
- Last / Mark
- $7.80 / $8.10
- Vol / OI
- 196 / 24
- Last trade (ET)
- Oct 22, 2026, 1:44 PM
- IV
- 17.05%
call$527.00
2026-11-06- Bid
- $7.35
- Ask
- $7.65
- Last / Mark
- $7.15 / $7.50
- Vol / OI
- 27 / 61
- Last trade (ET)
- Oct 22, 2026, 2:57 PM
- IV
- 16.87%
put$527.00
2026-11-06- Bid
- $5.60
- Ask
- $5.90
- Last / Mark
- $6.25 / $5.75
- Vol / OI
- 175 / 51
- Last trade (ET)
- Oct 22, 2026, 3:18 PM
- IV
- 14.85%
call$527.50
2026-11-06- Bid
- $7.05
- Ask
- $7.35
- Last / Mark
- $6.90 / $7.20
- Vol / OI
- 43 / 14
- Last trade (ET)
- Oct 22, 2026, 1:44 PM
- IV
- 16.76%
call$528.00
2026-11-06- Bid
- $6.75
- Ask
- $7.05
- Last / Mark
- $6.40 / $6.90
- Vol / OI
- 8 / 65
- Last trade (ET)
- Oct 22, 2026, 1:06 PM
- IV
- 16.64%
call$529.00
2026-11-06- Bid
- $6.20
- Ask
- $6.50
- Last / Mark
- $6.30 / $6.35
- Vol / OI
- 8 / 28
- Last trade (ET)
- Oct 22, 2026, 3:58 PM
- IV
- 16.47%
call$530.00
2026-11-06- Bid
- $5.65
- Ask
- $5.95
- Last / Mark
- $5.80 / $5.80
- Vol / OI
- 95 / 81
- Last trade (ET)
- Oct 22, 2026, 3:42 PM
- IV
- 16.25%
put$530.00
2026-11-06- Bid
- $6.95
- Ask
- $7.25
- Last / Mark
- $8.20 / $7.10
- Vol / OI
- 3 / 28
- Last trade (ET)
- Oct 22, 2026, 3:02 PM
- IV
- 14.35%
call$531.00
2026-11-06- Bid
- $5.15
- Ask
- $5.45
- Last / Mark
- $5.23 / $5.30
- Vol / OI
- 19 / 54
- Last trade (ET)
- Oct 22, 2026, 3:57 PM
- IV
- 16.10%
call$532.00
2026-11-06- Bid
- $4.70
- Ask
- $4.95
- Last / Mark
- $4.35 / $4.83
- Vol / OI
- 13 / 31
- Last trade (ET)
- Oct 22, 2026, 2:02 PM
- IV
- 15.89%
call$533.00
2026-11-06- Bid
- $4.25
- Ask
- $4.50
- Last / Mark
- $4.35 / $4.38
- Vol / OI
- 17 / 30
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 15.73%
call$534.00
2026-11-06- Bid
- $3.85
- Ask
- $4.10
- Last / Mark
- $3.70 / $3.97
- Vol / OI
- 9 / 19
- Last trade (ET)
- Oct 22, 2026, 2:08 PM
- IV
- 15.64%
call$535.00
2026-11-06- Bid
- $3.45
- Ask
- $3.70
- Last / Mark
- $3.58 / $3.58
- Vol / OI
- 121 / 122
- Last trade (ET)
- Oct 22, 2026, 4:00 PM
- IV
- 15.49%
put$535.00
2026-11-06- Bid
- $9.70
- Ask
- $10.10
- Last / Mark
- $10.55 / $9.90
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 22, 2026, 10:06 AM
- IV
- 13.67%
call$536.00
2026-11-06- Bid
- $3.10
- Ask
- $3.35
- Last / Mark
- $3.06 / $3.23
- Vol / OI
- 13 / 103
- Last trade (ET)
- Oct 22, 2026, 12:58 PM
- IV
- 15.41%
put$536.00
2026-11-06- Bid
- $10.35
- Ask
- $10.80
- Last / Mark
- $20.65 / $10.58
- Vol / OI
- 2 / 2
- Last trade (ET)
- Sep 25, 2026, 1:39 PM
- IV
- 13.66%
call$537.00
2026-11-06- Bid
- $2.76
- Ask
- $2.97
- Last / Mark
- $2.85 / $2.87
- Vol / OI
- 28 / 60
- Last trade (ET)
- Oct 22, 2026, 2:20 PM
- IV
- 15.19%
call$538.00
2026-11-06- Bid
- $2.47
- Ask
- $2.66
- Last / Mark
- $2.48 / $2.57
- Vol / OI
- 44 / 64
- Last trade (ET)
- Oct 22, 2026, 1:36 PM
- IV
- 15.09%
call$539.00
2026-11-06- Bid
- $2.18
- Ask
- $2.38
- Last / Mark
- $2.18 / $2.28
- Vol / OI
- 3 / 52
- Last trade (ET)
- Oct 22, 2026, 12:54 PM
- IV
- 15.01%
call$540.00
2026-11-06- Bid
- $1.92
- Ask
- $2.12
- Last / Mark
- $2.04 / $2.02
- Vol / OI
- 73 / 175
- Last trade (ET)
- Oct 22, 2026, 3:13 PM
- IV
- 14.92%
call$541.00
2026-11-06- Bid
- $1.69
- Ask
- $1.89
- Last / Mark
- $1.64 / $1.79
- Vol / OI
- 9 / 72
- Last trade (ET)
- Oct 22, 2026, 2:08 PM
- IV
- 14.87%
call$542.00
2026-11-06- Bid
- $1.49
- Ask
- $1.68
- Last / Mark
- $1.52 / $1.59
- Vol / OI
- 12 / 33
- Last trade (ET)
- Oct 22, 2026, 12:53 PM
- IV
- 14.82%
call$543.00
2026-11-06- Bid
- $1.30
- Ask
- $1.49
- Last / Mark
- $1.23 / $1.40
- Vol / OI
- 2 / 14
- Last trade (ET)
- Oct 22, 2026, 12:51 PM
- IV
- 14.78%
call$544.00
2026-11-06- Bid
- $1.13
- Ask
- $1.32
- Last / Mark
- $1.13 / $1.23
- Vol / OI
- 4 / 196
- Last trade (ET)
- Oct 22, 2026, 12:51 PM
- IV
- 14.75%
call$545.00
2026-11-06- Bid
- $0.99
- Ask
- $1.16
- Last / Mark
- $1.02 / $1.08
- Vol / OI
- 6 / 66
- Last trade (ET)
- Oct 22, 2026, 2:46 PM
- IV
- 14.69%
call$546.00
2026-11-06- Bid
- $0.85
- Ask
- $1.03
- Last / Mark
- $0.82 / $0.94
- Vol / OI
- 2 / 34
- Last trade (ET)
- Oct 22, 2026, 12:47 PM
- IV
- 14.70%
call$547.00
2026-11-06- Bid
- $0.74
- Ask
- $0.91
- Last / Mark
- $0.81 / $0.83
- Vol / OI
- 12 / 2
- Last trade (ET)
- Oct 22, 2026, 3:58 PM
- IV
- 14.70%
call$548.00
2026-11-06- Bid
- $0.63
- Ask
- $0.80
- Last / Mark
- $0.67 / $0.72
- Vol / OI
- 2 / 11
- Last trade (ET)
- Oct 22, 2026, 12:47 PM
- IV
- 14.69%
call$549.00
2026-11-06- Bid
- $0.54
- Ask
- $0.70
- Last / Mark
- $0.59 / $0.62
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 21, 2026, 2:32 PM
- IV
- 14.66%
call$550.00
2026-11-06- Bid
- $0.47
- Ask
- $0.62
- Last / Mark
- $0.51 / $0.54
- Vol / OI
- 63 / 96
- Last trade (ET)
- Oct 22, 2026, 3:28 PM
- IV
- 14.70%
call$551.00
2026-11-06- Bid
- $0.40
- Ask
- $0.54
- Last / Mark
- $0.15 / $0.47
- Vol / OI
- 18 / 14
- Last trade (ET)
- Oct 16, 2026, 1:26 PM
- IV
- 14.69%
call$552.00
2026-11-06- Bid
- $0.34
- Ask
- $0.48
- Last / Mark
- $0.21 / $0.41
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 21, 2026, 11:00 AM
- IV
- 14.75%
call$553.00
2026-11-06- Bid
- $0.29
- Ask
- $0.42
- Last / Mark
- $0.32 / $0.36
- Vol / OI
- 4 / 16
- Last trade (ET)
- Oct 22, 2026, 3:28 PM
- IV
- 14.77%
call$554.00
2026-11-06- Bid
- $0.26
- Ask
- $0.36
- Last / Mark
- $0.32 / $0.31
- Vol / OI
- 2 / 1
- Last trade (ET)
- Oct 22, 2026, 12:35 PM
- IV
- 14.72%
call$555.00
2026-11-06- Bid
- $0.20
- Ask
- $0.32
- Last / Mark
- $0.13 / $0.26
- Vol / OI
- 6 / 14
- Last trade (ET)
- Oct 20, 2026, 10:20 AM
- IV
- 14.80%
call$556.00
2026-11-06- Bid
- $0.17
- Ask
- $0.28
- Last / Mark
- $0.12 / $0.23
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 16, 2026, 11:36 AM
- IV
- 14.83%
call$557.00
2026-11-06- Bid
- $0.14
- Ask
- $0.25
- Last / Mark
- $0.11 / $0.20
- Vol / OI
- 2 / 12
- Last trade (ET)
- Oct 15, 2026, 12:36 PM
- IV
- 14.92%
call$558.00
2026-11-06- Bid
- $0.12
- Ask
- $0.22
- Last / Mark
- $0.11 / $0.17
- Vol / OI
- 2 / 1
- Last trade (ET)
- Oct 16, 2026, 11:38 AM
- IV
- 14.99%
call$559.00
2026-11-06- Bid
- $0.10
- Ask
- $0.19
- Last / Mark
- $0.37 / $0.15
- Vol / OI
- 5 / 5
- Last trade (ET)
- Sep 25, 2026, 10:12 AM
- IV
- 14.99%
call$560.00
2026-11-06- Bid
- $0.08
- Ask
- $0.17
- Last / Mark
- $0.07 / $0.13
- Vol / OI
- 10 / 173
- Last trade (ET)
- Oct 20, 2026, 1:45 PM
- IV
- 15.09%
call$565.00
2026-11-06- Bid
- $0.02
- Ask
- $0.10
- Last / Mark
- $0.05 / $0.06
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 15, 2026, 1:30 PM
- IV
- 15.65%
call$570.00
2026-11-06- Bid
- $0.00
- Ask
- $0.07
- Last / Mark
- $0.03 / $0.04
- Vol / OI
- 10 / 12
- Last trade (ET)
- Oct 20, 2026, 1:45 PM
- IV
- 16.55%
Sample of 80 contracts nearest the quote, out of 145 for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the DIA options page show?
When a usable chain is available, TECHi shows the SPDR Dow Jones Industrial strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the DIA options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-23 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close