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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
428.14
Ask: 
429.75
Vol: 
3,081,161
Last: 
428.38
Change: 
+4.41 (+1.0295%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
4.82
+1.695
4.55
4.8
343
0.13
0.6519
0.049
214
DIA 427.000
3.85
+1.205
3.9
4.05
260
0.12
0.6032
0.052
71
DIA 428.000
3.37
+1.15
3.25
3.45
193
0.12
0.5511
0.0542
148
DIA 429.000
2.95
+1.12
2.71
2.89
144
0.12
0.4966
0.0554
34
DIA 430.000
2.28
+0.78
2.21
2.39
467
0.12
0.441
0.0554
277
DIA 431.000
1.81
+0.595
1.77
1.94
44
0.12
0.3854
0.0543
57
Fri Jun 13 2025
Strike
DIA 426.000
DIA 427.000
DIA 428.000
DIA 429.000
DIA 430.000
DIA 431.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
1.85
-2.325
1.75
1.89
94
0.13
-0.3557
0.0502
239
DIA 427.000
2.15
-2.55
2.04
2.24
142
0.12
-0.4061
0.0534
54
DIA 428.000
2.52
-2.755
2.45
2.62
248
0.12
-0.4595
0.0557
47
DIA 429.000
3.02
-2.88
2.95
3.1
317
0.12
-0.5157
0.057
8
DIA 430.000
3.36
-3.215
3.35
3.6
233
0.12
-0.5732
0.0571
38
DIA 431.000
3.95
-3.375
3.95
4.2
8
0.12
-0.6307
0.056
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
5.65
+1.55
5.55
5.85
11
0.12
0.6235
0.0376
277
DIA 427.000
4.95
+1.325
4.9
5.2
182
0.12
0.5864
0.0391
324
DIA 428.000
4.6
+1.45
4.35
4.6
27
0.12
0.5475
0.0403
210
DIA 429.000
3.9
+1.16
3.8
4
148
0.12
0.5071
0.041
144
DIA 430.000
3.3
+0.94
3.3
3.5
596
0.12
0.4658
0.0414
2947
DIA 431.000
2.85
+0.83
2.83
2.99
21
0.12
0.4244
0.0411
87
Fri Jun 20 2025
Strike
DIA 426.000
DIA 427.000
DIA 428.000
DIA 429.000
DIA 430.000
DIA 431.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
3.4
-2.2
3.1
3.3
22
0.12
-0.4223
0.0381
122
DIA 427.000
4
-2.125
3.5
3.65
23
0.12
-0.4604
0.0392
253
DIA 428.000
3.95
-2.75
3.9
4.1
98
0.12
-0.4994
0.04
126
DIA 429.000
5
-2.3
4.4
4.6
89
0.12
-0.5397
0.0403
171
DIA 430.000
5.04
-2.885
4.9
5.15
280
0.12
-0.5803
0.04
611
DIA 431.000
5.95
-2.675
5.4
5.7
12
0.11
-0.6206
0.0394
268
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
6.8
+1.825
6.45
6.75
48
0.13
0.596
0.0313
181
DIA 427.000
6.05
+1.575
5.85
6.1
50
0.13
0.5651
0.0322
34
DIA 428.000
5.46
+1.485
5.25
5.5
10
0.12
0.5332
0.0327
39
DIA 429.000
4.85
+1.325
4.7
4.95
76
0.12
0.5004
0.0331
18
DIA 430.000
4.21
+1.085
4.2
4.4
152
0.12
0.4673
0.0332
147
DIA 431.000
3.89
+1.14
3.7
3.9
13
0.12
0.4337
0.033
9
Fri Jun 27 2025
Strike
DIA 426.000
DIA 427.000
DIA 428.000
DIA 429.000
DIA 430.000
DIA 431.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
4.1
-2.325
4.05
4.3
51
0.13
-0.4301
0.0305
13
DIA 427.000
4.6
-2.325
4.45
4.65
1
0.13
-0.4604
0.0312
14
DIA 428.000
5
-2.475
4.85
5.05
35
0.12
-0.4916
0.0317
4
DIA 429.000
5.6
-2.45
5.3
5.5
59
0.12
-0.5237
0.032
2
DIA 430.000
5.76
-2.89
5.8
6.05
2
0.12
-0.556
0.0321
33
DIA 431.000
0
+0
6.3
6.6
0
0.12
-0.5884
0.0319
0
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
6.9
+1.725
6.7
6.95
192
0.13
0.5898
0.03
279
DIA 427.000
5.5
+0
6.05
6.35
0
0.12
0.5603
0.0307
24
DIA 428.000
5.54
+1.365
5.5
5.75
4
0.12
0.5298
0.0312
146
DIA 429.000
4.34
+0.615
4.9
5.15
27
0.12
0.4986
0.0315
224
DIA 430.000
4.5
+1.2
4.4
4.65
20
0.12
0.4669
0.0316
881
DIA 431.000
4.05
+1.125
3.9
4.15
6
0.12
0.4352
0.0315
122
Mon Jun 30 2025
Strike
DIA 426.000
DIA 427.000
DIA 428.000
DIA 429.000
DIA 430.000
DIA 431.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 426.000
5.17
-1.455
4.2
4.45
1
0.12
-0.4308
0.0293
84
DIA 427.000
5.01
-2.09
4.6
4.85
69
0.12
-0.46
0.03
16
DIA 428.000
5
-2.65
5
5.3
10
0.12
-0.49
0.0305
17
DIA 429.000
5.7
-2.5
5.5
5.7
14
0.12
-0.5209
0.0309
45
DIA 430.000
6.09
-2.685
6
6.2
3
0.12
-0.5521
0.031
42
DIA 431.000
8.82
+0
6.5
6.8
0
0.12
-0.5835
0.0309
27
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.