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)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
421.81
Ask: 
422.98
Vol: 
3,810,516
Last: 
421.76
Change: 
-1.08 (+-0.2561%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 419.000
5.4
-1.2
5.55
5.8
11
0.16
0.6452
0.0392
146
DIA 420.000
4.7
-1.225
4.9
5.1
134
0.16
0.6073
0.0414
196
DIA 421.000
4.4
-0.875
4.25
4.45
74
0.15
0.5666
0.0434
44
DIA 422.000
3.95
-0.7
3.65
3.8
110
0.15
0.5232
0.0449
100
DIA 423.000
3
-1.05
3.1
3.25
225
0.15
0.4778
0.0459
129
DIA 424.000
2.75
-0.75
2.59
2.7
296
0.14
0.4307
0.0463
332
Fri Jun 27 2025
Strike
DIA 419.000
DIA 420.000
DIA 421.000
DIA 422.000
DIA 423.000
DIA 424.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 419.000
2.2
-0.575
2.28
2.39
55
0.16
-0.3616
0.0401
209
DIA 420.000
2.61
-0.49
2.59
2.7
325
0.16
-0.4005
0.0424
217
DIA 421.000
2.92
-0.53
2.92
3.05
319
0.15
-0.4424
0.0444
184
DIA 422.000
3.17
-0.655
3.3
3.45
295
0.15
-0.4871
0.046
348
DIA 423.000
3.5
-0.75
3.75
3.9
313
0.15
-0.534
0.0472
205
DIA 424.000
4.89
+0.165
4.2
4.4
73
0.14
-0.5827
0.0476
115
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 419.000
6.6
-0.4
6
6.25
1
0.15
0.6329
0.0356
52
DIA 420.000
5.3
-1.025
5.3
5.55
12
0.15
0.5985
0.0374
411
DIA 421.000
5.4
+0
4.7
4.85
0
0.14
0.5618
0.0389
154
DIA 422.000
3.88
-1.145
4.1
4.25
8
0.14
0.523
0.0401
133
DIA 423.000
3.6
-0.85
3.5
3.65
3
0.14
0.4825
0.0409
251
DIA 424.000
2.83
-1.07
3
3.15
280
0.14
0.4407
0.0413
148
Mon Jun 30 2025
Strike
DIA 419.000
DIA 420.000
DIA 421.000
DIA 422.000
DIA 423.000
DIA 424.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 419.000
2.62
-0.48
2.64
2.75
1
0.15
-0.3705
0.0362
42
DIA 420.000
3.15
-0.25
2.95
3.1
100
0.15
-0.4057
0.038
1553
DIA 421.000
3.42
-0.33
3.3
3.45
19
0.14
-0.4433
0.0397
119
DIA 422.000
3.64
-0.51
3.65
3.85
28
0.14
-0.4831
0.0411
144
DIA 423.000
4.32
-0.255
4.1
4.3
6
0.14
-0.5248
0.0421
133
DIA 424.000
4.75
-0.275
4.55
4.75
9
0.14
-0.5682
0.0427
50
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.