DIA option chain State Street SPDR Dow Jones Industrial Average ETF Trust

Expiration Cboe delayed options data · के अनुसार 15:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±3.3% (501.94–535.79) · ATM IV 13.6% · P/C ओपन इंटरेस्ट 0.98

CALLS								Strike	PUTS
बिड	पूछें	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
100.50	100.90			35.1%	0.98	0.0008	-0.020	420	0.2500	0.3600	2	1,146	34.4%	-0.02	0.0008	-0.033
95.55	95.95		1	33.9%	0.98	0.0009	-0.022	425	0.2800	0.3800	1	56	33.1%	-0.02	0.0009	-0.035
90.60	91.00		11	32.6%	0.98	0.0010	-0.025	430	0.3100	0.4300		53	32.0%	-0.02	0.0010	-0.037
85.65	86.05			31.3%	0.98	0.0011	-0.028	435	0.3400	0.4700		16	30.8%	-0.02	0.0012	-0.039
80.75	81.15			30.4%	0.97	0.0013	-0.031	440	0.3900	0.5200	2	38	29.7%	-0.03	0.0013	-0.042
75.80	76.20		1	29.0%	0.97	0.0015	-0.034	445	0.4400	0.5700		23	28.5%	-0.03	0.0015	-0.044
70.85	71.25		17	27.6%	0.97	0.0017	-0.038	450	0.4900	0.6300		201	27.3%	-0.03	0.0018	-0.047
65.95	66.35		26	26.5%	0.96	0.0020	-0.042	455	0.5800	0.6900	2	121	26.1%	-0.04	0.0021	-0.051
61.05	61.45		11	25.2%	0.96	0.0024	-0.046	460	0.6500	0.7700	13	330	24.9%	-0.04	0.0024	-0.054
56.10	56.55		10	23.8%	0.95	0.0028	-0.051	465	0.7600	0.8700	2	305	23.8%	-0.05	0.0029	-0.058
51.25	51.70		38	22.7%	0.94	0.0034	-0.056	470	0.8600	0.9900	11	3,051	22.6%	-0.06	0.0034	-0.063
46.40	46.85		8	21.5%	0.93	0.0041	-0.062	475	1.01	1.13	11	316	21.4%	-0.07	0.0041	-0.069
45.45	45.90			21.4%	0.93	0.0042	-0.063	476	1.04	1.17		140	21.2%	-0.07	0.0043	-0.070
44.50	44.90			21.1%	0.92	0.0044	-0.065	477	1.08	1.21	10	544	21.0%	-0.08	0.0045	-0.071
43.55	43.95			20.9%	0.92	0.0046	-0.066	478	1.12	1.25		6	20.8%	-0.08	0.0046	-0.072
42.55	43.00			20.6%	0.92	0.0047	-0.067	479	1.16	1.29		78	20.6%	-0.08	0.0048	-0.074
41.60	42.05		4	20.4%	0.92	0.0049	-0.069	480	1.22	1.33	7	528	20.4%	-0.09	0.0050	-0.075
40.65	41.10		28	20.2%	0.91	0.0051	-0.070	481	1.26	1.38		109	20.2%	-0.09	0.0052	-0.077
39.70	40.15		1	20.0%	0.91	0.0053	-0.072	482	1.30	1.42	7	86	19.9%	-0.09	0.0054	-0.078
38.75	39.20			19.8%	0.91	0.0055	-0.074	483	1.36	1.47	1	91	19.7%	-0.10	0.0056	-0.080
37.80	38.25			19.5%	0.90	0.0058	-0.075	484	1.41	1.53		33	19.6%	-0.10	0.0059	-0.081
36.85	37.30		4	19.3%	0.90	0.0060	-0.077	485	1.47	1.58	6	180	19.4%	-0.11	0.0061	-0.083
35.90	36.35			19.1%	0.89	0.0062	-0.079	486	1.52	1.65		41	19.1%	-0.11	0.0064	-0.084
34.95	35.40			18.8%	0.89	0.0065	-0.081	487	1.59	1.71	1	171	18.9%	-0.11	0.0066	-0.086
34.05	34.50			18.7%	0.88	0.0068	-0.082	488	1.66	1.77	6	21	18.7%	-0.12	0.0069	-0.088
33.10	33.55			18.4%	0.88	0.0070	-0.084	489	1.73	1.85	8	153	18.5%	-0.12	0.0072	-0.090
32.20	32.65		12	18.3%	0.87	0.0073	-0.086	490	1.83	1.93	14	787	18.3%	-0.13	0.0075	-0.091
31.25	31.70			18.0%	0.87	0.0076	-0.088	491	1.88	2.01	9	33	18.2%	-0.14	0.0078	-0.093
30.35	30.80			17.9%	0.86	0.0080	-0.090	492	1.96	2.10	20	45	17.9%	-0.14	0.0081	-0.095
29.45	29.90			17.7%	0.86	0.0083	-0.092	493	2.05	2.19	6	67	17.8%	-0.15	0.0084	-0.097
28.55	29.00			17.5%	0.85	0.0086	-0.094	494	2.15	2.29	7	27	17.6%	-0.15	0.0088	-0.099
27.65	28.10		16	17.4%	0.84	0.0090	-0.096	495	2.25	2.40	18	933	17.4%	-0.16	0.0091	-0.101
26.75	27.20		2	17.2%	0.84	0.0093	-0.099	496	2.37	2.51		37	17.3%	-0.17	0.0095	-0.103
25.90	26.30		1	17.0%	0.83	0.0097	-0.101	497	2.49	2.63		51	17.1%	-0.18	0.0098	-0.105
25.00	25.45		12	16.9%	0.82	0.0101	-0.103	498	2.61	2.75		73	16.9%	-0.18	0.0102	-0.107
24.15	24.55		10	16.7%	0.81	0.0105	-0.105	499	2.72	2.89	1	17	16.7%	-0.19	0.0106	-0.109
23.30	23.70	2	160	16.5%	0.80	0.0109	-0.107	500	2.86	3.05	15	2,568	16.6%	-0.20	0.0111	-0.111
22.45	22.85			16.4%	0.79	0.0113	-0.109	501	2.99	3.20		15	16.4%	-0.21	0.0115	-0.113
21.60	22.00		25	16.2%	0.78	0.0117	-0.111	502	3.15	3.35		91	16.2%	-0.22	0.0119	-0.115
20.75	21.20		19	16.1%	0.77	0.0122	-0.113	503	3.30	3.55		28	16.1%	-0.23	0.0124	-0.117
19.95	20.35		11	15.9%	0.76	0.0126	-0.115	504	3.50	3.70		43	15.9%	-0.24	0.0128	-0.119
19.10	19.55		73	15.7%	0.75	0.0130	-0.117	505	3.65	3.90	19	503	15.8%	-0.25	0.0133	-0.121
18.30	18.70		4	15.5%	0.74	0.0135	-0.119	506	3.85	4.10	1	872	15.6%	-0.27	0.0137	-0.123
17.50	17.90		6	15.4%	0.73	0.0140	-0.121	507	4.05	4.30		83	15.4%	-0.28	0.0142	-0.124
16.75	17.15		26	15.3%	0.71	0.0144	-0.123	508	4.25	4.50		26	15.2%	-0.29	0.0146	-0.126
15.95	16.35		24	15.1%	0.70	0.0149	-0.124	509	4.50	4.75		82	15.1%	-0.31	0.0151	-0.128
15.20	15.60		321	14.9%	0.69	0.0153	-0.126	510	4.75	4.95	69	400	15.0%	-0.32	0.0156	-0.129
14.45	14.80		287	14.7%	0.67	0.0158	-0.127	511	5.00	5.20		114	14.8%	-0.33	0.0160	-0.130
13.75	14.10		52	14.6%	0.66	0.0162	-0.128	512	5.25	5.45		86	14.6%	-0.35	0.0165	-0.131
13.00	13.35		45	14.5%	0.64	0.0166	-0.129	513	5.55	5.75		85	14.5%	-0.36	0.0170	-0.132
12.30	12.65	1	30	14.3%	0.63	0.0170	-0.130	514	5.85	6.05	10	665	14.3%	-0.38	0.0174	-0.133
11.65	11.95	8	242	14.1%	0.61	0.0174	-0.130	515	6.15	6.35	88	728	14.2%	-0.40	0.0178	-0.134
10.95	11.30	2	68	14.0%	0.59	0.0178	-0.131	516	6.50	6.70		46	14.0%	-0.42	0.0182	-0.134
10.35	10.60		29	13.9%	0.58	0.0181	-0.131	517	6.85	7.05		38	13.9%	-0.43	0.0186	-0.134
9.70	10.00	23	80	13.7%	0.56	0.0184	-0.131	518	7.20	7.40	28	47	13.8%	-0.45	0.0190	-0.134
9.10	9.35	18	62	13.6%	0.54	0.0187	-0.130	519	7.60	7.80	10	99	13.7%	-0.47	0.0193	-0.134
8.50	8.75	27	1,117	13.5%	0.52	0.0190	-0.130	520	8.05	8.20	77	440	13.5%	-0.49	0.0196	-0.134
7.95	8.20	2	152	13.4%	0.50	0.0192	-0.129	521	8.45	8.65	2	141	13.4%	-0.51	0.0199	-0.133
7.40	7.65	11	60	13.2%	0.48	0.0193	-0.128	522	8.95	9.15		104	13.3%	-0.53	0.0201	-0.132
6.85	7.15	1	58	13.1%	0.46	0.0194	-0.126	523	9.45	9.75		62	13.3%	-0.55	0.0202	-0.131
6.35	6.65		123	13.0%	0.45	0.0194	-0.125	524	9.95	10.25		163	13.1%	-0.57	0.0204	-0.130
5.90	6.15	32	358	13.0%	0.42	0.0194	-0.123	525	10.50	10.80		271	13.1%	-0.59	0.0204	-0.129
5.45	5.70	2	128	12.8%	0.41	0.0194	-0.121	526	11.05	11.40		38	13.0%	-0.61	0.0204	-0.127
5.05	5.30	14	104	12.8%	0.39	0.0192	-0.118	527	11.65	12.00	60	93	12.9%	-0.63	0.0204	-0.125
4.65	4.90		67	12.7%	0.37	0.0190	-0.116	528	12.25	12.60	3	22	12.8%	-0.66	0.0203	-0.123
4.25	4.50	46	558	12.6%	0.35	0.0188	-0.113	529	12.85	13.25		22	12.8%	-0.68	0.0202	-0.120
3.90	4.15	7	562	12.6%	0.33	0.0184	-0.110	530	13.55	13.95		71	12.7%	-0.70	0.0200	-0.118
3.55	3.80		40	12.5%	0.31	0.0181	-0.107	531	14.20	14.65		34	12.7%	-0.72	0.0198	-0.115
3.25	3.45	2	50	12.4%	0.29	0.0177	-0.103	532	14.95	15.35		31	12.6%	-0.74	0.0195	-0.112
2.99	3.20		57	12.4%	0.27	0.0172	-0.100	533	15.65	16.10		31	12.6%	-0.76	0.0192	-0.109
2.72	2.90	1	481	12.3%	0.26	0.0167	-0.096	534	16.40	16.85		28	12.5%	-0.78	0.0188	-0.106
2.46	2.65	17	1,081	12.3%	0.24	0.0162	-0.092	535	17.20	17.60		120	12.4%	-0.80	0.0184	-0.103
2.23	2.41	1	32	12.3%	0.22	0.0156	-0.088	536	18.00	18.40		12	12.4%	-0.81	0.0180	-0.101
2.02	2.20	3	71	12.2%	0.21	0.0150	-0.085	537	18.80	19.25		1	12.4%	-0.83	0.0176	-0.098
1.85	2.00	2	126	12.2%	0.19	0.0144	-0.081	538	19.65	20.10		121	12.4%	-0.85	0.0171	-0.094
1.68	1.82		66	12.2%	0.18	0.0137	-0.077	539	20.50	20.95	1	16	12.3%	-0.87	0.0166	-0.091
1.54	1.66	27	3,797	12.3%	0.17	0.0131	-0.073	540	21.40	21.85		52	12.4%	-0.88	0.0162	-0.089
1.36	1.50		53	12.2%	0.15	0.0125	-0.069	541	22.30	22.75		5	12.4%	-0.90	0.0158	-0.086
1.24	1.36		53	12.2%	0.14	0.0118	-0.066	542	23.15	23.65		25	12.4%	-0.91	0.0154	-0.082
1.11	1.25		32	12.2%	0.13	0.0112	-0.062	543	24.10	24.60			12.4%	-0.93	0.0146	-0.077
0.9500	1.13		82	12.2%	0.12	0.0106	-0.059	544	25.05	25.50			12.3%	-0.94	0.0135	-0.075
0.9100	1.02	14	2,621	12.2%	0.11	0.0100	-0.055	545	26.05	26.45		1	12.4%	-0.95	0.0124	-0.072
0.8200	0.9200		18	12.3%	0.10	0.0094	-0.052	546	27.00	27.40			12.4%	-0.96	0.0113	-0.069
0.7400	0.8400	24	66	12.3%	0.09	0.0088	-0.049	547	27.95	28.40			12.4%	-0.97	0.0097	-0.063
0.6600	0.7600	1	47	12.3%	0.09	0.0082	-0.046	548	28.95	29.35			12.2%	-0.98	0.0076	-0.062
0.5800	0.6900		48	12.3%	0.08	0.0077	-0.043	549	29.95	30.35			12.5%	-0.99	0.0058	-0.061
0.5400	0.6300	54	1,815	12.4%	0.07	0.0072	-0.040	550	30.95	31.35			12.8%	-0.99	0.0042	-0.060
0.4600	0.5600			12.3%	0.07	0.0067	-0.037	551	31.95	32.35			13.1%	-0.99	0.0030	-0.057
0.4100	0.5300			12.4%	0.06	0.0062	-0.035	552	32.95	33.35			13.4%	-1.00	0.0020	-0.057
0.3700	0.4800			12.4%	0.06	0.0058	-0.033	553	33.95	34.35			13.7%	-1.00	0.0011	-0.057
0.3500	0.4400	2		12.6%	0.05	0.0054	-0.031	554	34.95	35.35			14.0%	-1.00	0.0004	-0.057
0.3000	0.3900	6	204	12.5%	0.05	0.0050	-0.029	555	35.95	36.35			14.3%	-1.00	0.0000	-0.057
0.2600	0.3600			12.5%	0.04	0.0047	-0.027	556	36.95	37.35			14.6%	-1.00	0.0000	-0.057
0.2500	0.3100	24		12.6%	0.04	0.0043	-0.025	557	37.95	38.35			14.9%	-1.00	0.0000	-0.057
0.2100	0.3000			12.7%	0.04	0.0040	-0.023	558	38.95	39.35			15.2%	-1.00	0.0000	-0.057
0.2000	0.2700	16		12.7%	0.03	0.0037	-0.022	559	39.95	40.35			15.5%	-1.00	0.0000	-0.057
0.1800	0.2500	11	477	12.8%	0.03	0.0034	-0.020	560	40.95	41.35			15.8%	-1.00	0.0000	-0.057
0.1500	0.2400			12.9%	0.03	0.0032	-0.019	561	41.95	42.35			16.1%	-1.00	0.0000	-0.057
0.1300	0.2200			12.9%	0.03	0.0030	-0.018	562	42.95	43.35			16.3%	-1.00	0.0000	-0.057
0.1200	0.2100			13.0%	0.02	0.0027	-0.017	563	43.95	44.35			16.6%	-1.00	0.0000	-0.057
0.1100	0.1600	16		12.9%	0.02	0.0025	-0.015	564	44.95	45.35			16.9%	-1.00	0.0000	-0.057
0.1000	0.1400	7	137	12.9%	0.02	0.0024	-0.014	565	45.95	46.30				-1.00	0.0000	-0.057
0.0500	0.1100		1,100	13.3%	0.01	0.0016	-0.010	570	51.00	51.35			19.4%	-1.00	0.0000	-0.057
0.0200	0.1000		12	13.9%	0.01	0.0011	-0.007	575	55.95	56.35			20.8%	-1.00	0.0000	-0.057
0	0.0800		17	14.3%	0.01	0.0008	-0.005	580	60.95	61.35			22.2%	-1.00	0.0000	-0.057
0	0.0700		11	15.1%	0.00	0.0006	-0.004	585	65.95	66.35			23.5%	-1.00	0.0000	-0.057
0	0.0700		10	16.1%	0.00	0.0004	-0.003	590	70.95	71.35			24.9%	-1.00	0.0000	-0.057
0	0.0600		6	16.8%	0.00	0.0003	-0.003	595	75.95	76.35			26.2%	-1.00	0.0000	-0.057
0	0.0600		1,003	17.7%	0.00	0.0002	-0.002	600	80.95	81.35			27.5%	-1.00	0.0000	-0.057
0	0.0600		70	18.6%	0.00	0.0002	-0.002	605	85.95	86.35			28.7%	-1.00	0.0000	-0.057
0	0.0600			19.6%	0.00	0.0001	-0.002	610	90.95	91.35			30.0%	-1.00	0.0000	-0.057
0	0.0600			20.5%	0.00	0.0001	-0.001	615	95.95	96.35			31.2%	-1.00	0.0000	-0.057
0	0.0500		1	21.0%	0.00	0.0001	-0.001	620	100.95	101.35			32.4%	-1.00	0.0000	-0.057

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

DIA option chain State Street SPDR Dow Jones Industrial Average ETF Trust

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव