Cboe Global Markets

DIA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR Dow Jones Industrial Average ETF (dia)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
412.15
Ask: 
413.3
Vol: 
1,787,129
Last: 
412.42
Change: 
-1.46 (+-0.354%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 410.000
5.5
-2.85
5.55
5.8
96
0.18
0.6099
0.0367
680
DIA 411.000
5.05
-2.55
4.9
5.2
41
0.18
0.5732
0.0378
151
DIA 412.000
4.5
-2.375
4.35
4.6
125
0.18
0.5354
0.0387
162
DIA 413.000
3.9
-2.3
3.8
4.05
198
0.18
0.4965
0.0392
123
DIA 414.000
3.41
-2.14
3.3
3.5
156
0.18
0.457
0.0394
131
DIA 415.000
2.94
-2.01
2.86
3.05
310
0.17
0.4172
0.0392
961
Fri May 16 2025
Strike
DIA 410.000
DIA 411.000
DIA 412.000
DIA 413.000
DIA 414.000
DIA 415.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 410.000
3.1
+0.82
3
3.15
543
0.19
-0.4035
0.0369
1030
DIA 411.000
3.45
+0.915
3.35
3.55
55
0.18
-0.4405
0.0379
127
DIA 412.000
3.8
+0.975
3.75
3.95
208
0.18
-0.4784
0.0387
205
DIA 413.000
4.25
+1.1
4.2
4.4
55
0.18
-0.5173
0.0391
139
DIA 414.000
4.9
+1.4
4.7
4.95
194
0.18
-0.5568
0.0392
254
DIA 415.000
5.35
+1.475
5.2
5.45
454
0.17
-0.5964
0.0388
605
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 410.000
7.15
-2.775
7.2
7.4
8
0.18
0.5906
0.0272
87
DIA 411.000
7.02
-2.155
6.55
6.8
5
0.17
0.5638
0.0278
44
DIA 412.000
5.83
-2.645
5.95
6.2
1
0.17
0.5357
0.0284
26
DIA 412.500
5.5
-2.65
5.65
5.9
6
0.17
0.5215
0.0287
11
DIA 413.000
5.55
-2.25
5.4
5.6
17
0.17
0.5072
0.0289
50
DIA 414.000
4.95
-2.2
4.85
5.05
31
0.17
0.4781
0.0292
48
Fri May 23 2025
Strike
DIA 410.000
DIA 411.000
DIA 412.000
DIA 412.500
DIA 413.000
DIA 414.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 410.000
4.4
+0.85
4.3
4.5
73
0.18
-0.4182
0.0277
125
DIA 411.000
5.35
+1.525
4.65
4.9
6
0.18
-0.4457
0.0284
8
DIA 412.000
5.3
+1.2
5.05
5.3
19
0.17
-0.474
0.0289
34
DIA 412.500
5.5
+1.2
5.25
5.5
2
0.17
-0.4884
0.0292
27
DIA 413.000
5.44
+0.99
5.45
5.7
2
0.17
-0.5036
0.0294
34
DIA 414.000
6.6
+1.8
5.9
6.2
8
0.17
-0.5329
0.0297
72
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 410.000
8.79
-2.335
8.45
8.7
403
0.17
0.5854
0.0227
227
DIA 411.000
9
+0
7.8
8.1
0
0.17
0.5634
0.0232
65
DIA 412.000
7.48
-2.245
7.2
7.45
4
0.17
0.5403
0.0237
196
DIA 412.500
7.1
-2.3
6.9
7.15
6
0.17
0.5286
0.0239
8
DIA 413.000
6.7
-2.35
6.6
6.85
7
0.17
0.5167
0.0241
87
DIA 414.000
7.25
-1.15
6.05
6.3
13
0.16
0.4921
0.0244
79
Fri May 30 2025
Strike
DIA 410.000
DIA 411.000
DIA 412.000
DIA 412.500
DIA 413.000
DIA 414.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 410.000
5.45
+1
5.25
5.5
17
0.17
-0.4236
0.0234
223
DIA 411.000
5.65
+0.9
5.6
5.85
4
0.17
-0.4467
0.0239
49
DIA 412.000
6.16
+1.11
6
6.25
2
0.17
-0.4704
0.0244
67
DIA 412.500
6.5
+1.25
6.2
6.45
2
0.17
-0.4827
0.0246
25
DIA 413.000
6.5
+1.1
6.4
6.7
4
0.17
-0.4951
0.0248
7
DIA 414.000
7.02
+1.27
6.85
7.1
45
0.17
-0.5203
0.0252
29
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.