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

Expiration Cboe delayed options data · as of 03:34 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±5.9% (499.14–562.10) · ATM IV 13.5% · P/C open interest 1.01

CALLS								Strike	PUTS
Bid	Ask	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		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
260.35	264.25		8		1.00	0.0001	0.000	270	0	0.2300		109	47.6%	-0.00	0.0001	-0.006
255.45	259.45		1	34.3%	1.00	0.0001	0.000	275	0.0200	0.2400		215	47.0%	-0.00	0.0001	-0.006
250.40	254.60		3		1.00	0.0001	0.000	280	0.0300	0.2500		23	46.2%	-0.00	0.0001	-0.006
245.60	249.20		5		1.00	0.0001	0.000	285	0.0400	0.2600		646	45.4%	-0.00	0.0001	-0.007
240.65	244.55		12		1.00	0.0001	0.000	290	0.0500	0.2700		906	44.5%	-0.00	0.0001	-0.007
235.75	239.35		2		1.00	0.0001	0.000	295	0.0600	0.2800		167	43.7%	-0.00	0.0001	-0.007
230.85	234.70		18		0.99	0.0001	0.000	300	0.0800	0.3000		878	43.1%	-0.01	0.0001	-0.008
225.90	229.75		14		0.99	0.0001	0.000	305	0.0900	0.3200		87	42.3%	-0.01	0.0001	-0.008
220.90	225.30		3	41.2%	0.99	0.0001	0.000	310	0.1100	0.3300		869	41.5%	-0.01	0.0001	-0.009
216.10	220.20		9	39.7%	0.99	0.0001	0.000	315	0.1300	0.3500		304	40.8%	-0.01	0.0001	-0.009
211.35	215.00			37.5%	0.99	0.0002	0.000	320	0.1500	0.3700		1,135	40.1%	-0.01	0.0002	-0.010
206.25	209.85		92		0.99	0.0002	0.000	325	0.2500	0.4000		695	40.1%	-0.01	0.0002	-0.011
201.30	205.20		2	33.6%	0.99	0.0002	0.000	330	0.1900	0.4200		1,244	38.7%	-0.01	0.0002	-0.011
197.00	200.30		3	39.5%	0.99	0.0002	0.000	335	0.2200	0.4500		80	38.1%	-0.01	0.0002	-0.012
191.85	195.25		113	35.9%	0.99	0.0002	0.000	340	0.2400	0.4800		95	37.3%	-0.01	0.0002	-0.013
187.00	190.45		4	36.5%	0.99	0.0003	0.000	345	0.2700	0.5100		186	36.6%	-0.01	0.0003	-0.013
181.70	185.55		908	32.8%	0.99	0.0003	0.000	350	0.3000	0.5400		1,058	35.9%	-0.01	0.0003	-0.014
176.80	181.00		5	34.9%	0.99	0.0003	0.000	355	0.3300	0.5800		150	35.3%	-0.01	0.0003	-0.015
171.95	175.80		554	32.7%	0.99	0.0003	0.000	360	0.3700	0.6200		372	34.6%	-0.01	0.0004	-0.016
167.05	171.50		85	35.2%	0.99	0.0004	0.000	365	0.4100	0.6600		209	33.9%	-0.01	0.0004	-0.016
162.65	165.80		110	33.1%	0.98	0.0004	0.000	370	0.4500	0.7100		1,523	33.2%	-0.02	0.0004	-0.017
157.50	161.10		720	32.1%	0.98	0.0004	0.000	375	0.4900	0.7500		1,137	32.5%	-0.02	0.0005	-0.018
152.40	156.00		61	29.5%	0.98	0.0005	0.000	380	0.5400	0.8100		415	31.5%	-0.02	0.0005	-0.019
147.50	151.90		32	32.0%	0.98	0.0006	0.000	385	0.5900	0.8600		714	31.2%	-0.02	0.0006	-0.020
142.90	146.45		19	30.3%	0.98	0.0006	0.000	390	0.6500	0.9300		1,151	30.5%	-0.02	0.0006	-0.021
137.75	141.40		14	28.1%	0.98	0.0007	0.000	395	0.7100	0.9900		183	29.8%	-0.03	0.0007	-0.023
132.90	136.70		64	28.2%	0.97	0.0007	0.000	400	0.7700	1.04		1,490	29.1%	-0.03	0.0008	-0.024
128.45	131.85		58	28.8%	0.97	0.0008	0.000	405	0.8400	1.14		7	28.5%	-0.03	0.0008	-0.025
123.20	126.95		27	27.0%	0.97	0.0009	0.000	410	0.9100	1.23		703	27.8%	-0.03	0.0009	-0.026
118.65	122.30		36	27.6%	0.96	0.0010	0.000	415	0.9900	1.32		1,019	27.1%	-0.04	0.0010	-0.028
113.80	117.15		1,127	26.2%	0.96	0.0011	0.000	420	1.08	1.42		2,945	26.5%	-0.04	0.0011	-0.029
108.65	112.40	1	124	25.1%	0.96	0.0012	0.000	425	1.18	1.52		236	25.8%	-0.04	0.0012	-0.031
103.85	107.50		69	24.4%	0.95	0.0013	0.000	430	1.28	1.64		1,088	25.1%	-0.05	0.0014	-0.032
99.00	102.75		85	23.8%	0.95	0.0015	0.000	435	1.40	1.77		76	24.4%	-0.05	0.0015	-0.034
94.20	97.95		46	23.2%	0.94	0.0016	-0.002	440	1.53	1.91	4	197	23.8%	-0.06	0.0017	-0.036
89.75	93.10		105	23.0%	0.94	0.0018	-0.005	445	1.68	2.06		113	23.1%	-0.06	0.0019	-0.037
84.90	88.70		1,195	22.7%	0.93	0.0020	-0.008	450	1.88	2.23	6	3,533	22.5%	-0.07	0.0021	-0.039
79.95	83.90		488	21.8%	0.93	0.0022	-0.012	455	2.02	2.42		458	21.8%	-0.08	0.0023	-0.041
75.15	79.00		917	20.8%	0.92	0.0025	-0.016	460	2.23	2.64	6	1,764	21.1%	-0.09	0.0026	-0.043
70.60	74.15		234	20.2%	0.91	0.0028	-0.019	465	2.47	2.88	1	491	20.5%	-0.10	0.0029	-0.045
66.15	69.85		1,468	20.2%	0.90	0.0031	-0.023	470	2.73	3.20		1,299	19.9%	-0.11	0.0032	-0.047
61.40	65.20		1,600	19.4%	0.89	0.0035	-0.027	475	3.00	3.50		309	19.2%	-0.12	0.0036	-0.049
56.80	60.70		471	18.9%	0.87	0.0039	-0.031	480	3.60	3.85	3	172	18.8%	-0.13	0.0040	-0.052
52.20	55.80		677	17.9%	0.86	0.0044	-0.035	485	3.80	4.30		487	18.0%	-0.15	0.0045	-0.054
47.75	51.50		517	17.5%	0.84	0.0049	-0.039	490	4.25	4.80		625	17.4%	-0.17	0.0050	-0.057
43.30	46.80		72	16.6%	0.82	0.0054	-0.043	495	4.90	5.30	7	1,932	16.8%	-0.19	0.0056	-0.059
39.60	41.80	5	2,292	16.0%	0.80	0.0061	-0.047	500	5.50	6.05	12	3,305	16.3%	-0.21	0.0063	-0.062
34.80	38.25		133	15.5%	0.77	0.0067	-0.051	505	6.30	6.85		161	15.8%	-0.24	0.0070	-0.064
30.75	34.10		1,108	15.0%	0.74	0.0074	-0.055	510	7.20	7.80	1	3,122	15.3%	-0.27	0.0078	-0.066
26.65	30.35		275	14.5%	0.70	0.0082	-0.058	515	8.35	8.90		1,401	14.8%	-0.31	0.0086	-0.069
23.20	26.70		1,209	14.2%	0.67	0.0089	-0.061	520	9.65	10.25	2	333	14.4%	-0.35	0.0094	-0.070
23.10	25.35	45	45	14.1%	0.66	0.0090	-0.062	521	9.90	10.55		32	14.3%	-0.36	0.0096	-0.071
22.35	24.70	1	2	14.0%	0.65	0.0092	-0.062	522	10.25	10.85	22	12	14.2%	-0.37	0.0097	-0.071
21.05	24.40		8	13.8%	0.64	0.0093	-0.062	523	10.50	11.15		2	14.1%	-0.38	0.0099	-0.071
20.15	23.75		2	13.7%	0.63	0.0094	-0.063	524	10.85	11.50		9	14.0%	-0.39	0.0100	-0.071
19.75	23.05		1,271	13.7%	0.62	0.0096	-0.063	525	11.15	11.80	7	1,328	13.9%	-0.40	0.0102	-0.072
19.15	22.50			13.7%	0.61	0.0097	-0.064	526	11.50	12.15		2	13.9%	-0.41	0.0104	-0.072
19.90	20.60			13.7%	0.60	0.0098	-0.064	527	11.85	12.50		4	13.8%	-0.42	0.0105	-0.072
19.30	19.95	1	2	13.7%	0.59	0.0099	-0.064	528	12.25	12.90		23	13.7%	-0.43	0.0107	-0.072
18.65	19.35			13.6%	0.58	0.0100	-0.065	529	12.60	13.25		19	13.6%	-0.44	0.0108	-0.072
18.05	18.70	2	1,219	13.5%	0.57	0.0101	-0.065	530	13.00	13.65	4	441	13.6%	-0.45	0.0110	-0.072
17.40	18.10		3	13.4%	0.56	0.0102	-0.065	531	13.40	14.05		12	13.5%	-0.46	0.0111	-0.072
16.85	17.50		29	13.4%	0.55	0.0103	-0.065	532	13.80	14.45		9	13.4%	-0.47	0.0112	-0.072
16.25	16.90		25	13.3%	0.54	0.0104	-0.065	533	14.25	14.90		21	13.4%	-0.48	0.0114	-0.072
15.65	16.35		10	13.3%	0.53	0.0105	-0.065	534	14.65	15.35		28	13.3%	-0.49	0.0115	-0.072
15.10	15.80		466	13.2%	0.52	0.0105	-0.065	535	15.15	15.80	2	46	13.3%	-0.51	0.0116	-0.072
14.55	15.25		3	13.1%	0.51	0.0106	-0.065	536	14.25	17.95		40	13.4%	-0.52	0.0117	-0.072
14.05	14.70	6	7	13.1%	0.50	0.0106	-0.065	537	14.75	18.20		165	13.2%	-0.53	0.0118	-0.072
13.50	14.15		26	13.0%	0.49	0.0107	-0.065	538	15.15	18.70		223	13.1%	-0.54	0.0119	-0.072
13.00	13.65		33	13.0%	0.48	0.0107	-0.065	539	15.55	19.25		34	13.0%	-0.55	0.0120	-0.072
12.50	13.15		1,891	12.9%	0.47	0.0108	-0.065	540	16.65	19.70		696	13.2%	-0.57	0.0121	-0.071
12.00	12.65		25	12.9%	0.46	0.0108	-0.064	541	16.65	20.50		13	13.0%	-0.58	0.0122	-0.071
11.55	12.20		34	12.8%	0.45	0.0108	-0.064	542	18.10	19.95	1	16	12.9%	-0.59	0.0122	-0.071
11.10	11.75		37	12.8%	0.44	0.0108	-0.064	543	17.50	21.50		20	12.7%	-0.60	0.0123	-0.070
10.65	11.30		26	12.8%	0.43	0.0107	-0.063	544	18.30	22.10		31	12.8%	-0.62	0.0123	-0.070
10.20	10.85	10	459	12.7%	0.42	0.0107	-0.063	545	18.95	22.60		35	12.7%	-0.63	0.0124	-0.069
9.80	10.45		24	12.7%	0.41	0.0107	-0.062	546	19.40	23.20		40	12.6%	-0.64	0.0124	-0.069
9.40	10.00		12	12.7%	0.40	0.0107	-0.062	547	20.05	23.90		19	12.6%	-0.65	0.0124	-0.068
9.00	9.60	3	34	12.6%	0.38	0.0106	-0.061	548	20.60	24.65		4	12.6%	-0.67	0.0123	-0.067
8.60	9.25		20	12.6%	0.37	0.0106	-0.061	549	21.70	25.15		4	12.7%	-0.68	0.0123	-0.067
8.25	8.85	1	830	12.5%	0.36	0.0105	-0.060	550	21.95	25.90		8	12.5%	-0.69	0.0123	-0.066
7.90	8.50		33	12.5%	0.35	0.0104	-0.059	551	23.40	26.55		3	12.8%	-0.70	0.0122	-0.065
7.55	8.15		12	12.5%	0.34	0.0103	-0.059	552	23.40	27.45		1	12.6%	-0.72	0.0121	-0.064
7.20	7.80		15	12.5%	0.33	0.0102	-0.058	553	23.95	28.10			12.4%	-0.73	0.0120	-0.062
6.90	7.50		8	12.5%	0.32	0.0101	-0.057	554	24.75	28.90			12.5%	-0.74	0.0119	-0.061
6.55	7.15	2	352	12.4%	0.31	0.0100	-0.056	555	25.45	29.40		103	12.3%	-0.75	0.0118	-0.060
6.25	6.85		6	12.4%	0.30	0.0099	-0.055	556	26.15	30.15			12.2%	-0.76	0.0116	-0.059
6.00	6.55	3	8	12.4%	0.29	0.0097	-0.055	557	27.00	30.95			12.3%	-0.78	0.0114	-0.057
5.70	6.25		6	12.3%	0.28	0.0096	-0.054	558	27.70	31.70			12.2%	-0.79	0.0112	-0.056
5.45	6.00		13	12.3%	0.27	0.0095	-0.053	559	28.50	32.70			12.3%	-0.80	0.0110	-0.054
5.15	5.75		194	12.3%	0.27	0.0093	-0.052	560	29.10	33.45			12.1%	-0.81	0.0108	-0.052
4.95	5.50		8	12.3%	0.26	0.0092	-0.051	561	30.30	34.10		1	12.2%	-0.82	0.0106	-0.050
4.70	5.25		5	12.3%	0.25	0.0090	-0.050	562	30.95	34.95			12.1%	-0.83	0.0103	-0.048
4.45	5.00		10	12.2%	0.24	0.0088	-0.049	563	31.80	35.80			12.1%	-0.84	0.0100	-0.046
4.25	4.80		5	12.3%	0.23	0.0087	-0.048	564	32.80	36.65			12.2%	-0.85	0.0097	-0.044
4.05	4.50		845	12.2%	0.22	0.0085	-0.047	565	33.50	37.50		2	12.0%	-0.86	0.0094	-0.042
3.85	4.40		6	12.3%	0.21	0.0083	-0.046	566	34.35	38.35			12.0%	-0.87	0.0091	-0.040
3.65	4.20		2	12.3%	0.21	0.0081	-0.045	567	35.25	39.25			12.0%	-0.88	0.0088	-0.038
3.45	4.00		4	12.2%	0.20	0.0080	-0.044	568	36.15	40.15			12.0%	-0.88	0.0085	-0.035
3.30	3.80		2	12.2%	0.19	0.0078	-0.043	569	37.05	41.05			12.0%	-0.89	0.0082	-0.033
3.10	3.65		449	12.2%	0.18	0.0076	-0.042	570	38.00	42.00		3	12.1%	-0.90	0.0078	-0.031
2.97	3.50		2	12.2%	0.18	0.0074	-0.041	571	38.90	42.90			12.1%	-0.91	0.0075	-0.028
2.81	3.30		8	12.2%	0.17	0.0072	-0.040	572	39.65	44.00			12.1%	-0.91	0.0072	-0.026
2.67	3.15		2	12.2%	0.16	0.0071	-0.039	573	40.80	44.90			12.4%	-0.92	0.0068	-0.024
2.53	3.05		3	12.3%	0.16	0.0069	-0.038	574	42.15	45.70			12.8%	-0.93	0.0065	-0.021
2.39	2.87	2	1,576	12.2%	0.15	0.0067	-0.037	575	42.65	46.65		1	12.2%	-0.93	0.0061	-0.019
1.82	2.27		771	12.3%	0.12	0.0058	-0.032	580	47.45	51.45		1	12.4%	-0.96	0.0045	-0.008
1.37	1.79	4	755	12.3%	0.10	0.0050	-0.028	585	52.35	56.30			12.8%	-0.97	0.0034	0.000
1.03	1.42		91	12.3%	0.08	0.0042	-0.024	590	57.30	61.25			13.3%	-0.99	0.0035	0.000
0.7600	1.13	5	110	12.4%	0.06	0.0035	-0.020	595	62.30	65.40				-1.00	0.0009	-0.014
0.5600	0.9000		635	12.5%	0.05	0.0029	-0.017	600	67.25	71.25			14.9%	-1.00	0.0000	-0.029
0.4100	0.7200		5	12.6%	0.04	0.0024	-0.014	605	72.40	76.20			16.1%	-1.00	0.0000	-0.039
0.3000	0.5700		20	12.7%	0.03	0.0020	-0.012	610	77.25	81.20			16.4%	-1.00	0.0000	-0.046
0.2200	0.4600		109	12.8%	0.03	0.0017	-0.010	615	82.05	86.20				-1.00	0.0000	-0.052
0.1600	0.3800		86	13.0%	0.02	0.0014	-0.009	620	87.25	91.20			18.0%	-1.00	0.0000	-0.057
0.1100	0.3200		181	13.2%	0.02	0.0012	-0.007	625	92.45	96.20			19.5%	-1.00	0.0000	-0.062
0.0800	0.2800		52	13.4%	0.01	0.0010	-0.006	630	97.95	101.20			21.6%	-1.00	0.0000	-0.067
0.0500	0.2500		586	13.7%	0.01	0.0008	-0.005	635	102.75	106.50			22.6%	-1.00	0.0000	-0.071
0.0300	0.2200		133	13.9%	0.01	0.0007	-0.005	640	107.75	111.20			22.7%	-1.00	0.0000	-0.076
0.0100	0.2000		725	14.1%	0.01	0.0006	-0.004	645	112.25	116.20			22.0%	-1.00	0.0000	-0.080
0.0500	0.1800		5,224	14.8%	0.01	0.0005	-0.004	650	116.85	121.20				-1.00	0.0000	-0.085
0	0.1700		87	14.8%	0.01	0.0004	-0.003	655	122.40	126.35			24.4%	-1.00	0.0000	-0.089
0	0.1600		102	15.2%	0.01	0.0004	-0.003	660	127.05	131.20				-1.00	0.0000	-0.094
0	0.1500		193	15.5%	0.00	0.0003	-0.003	665	132.35	136.20			25.3%	-1.00	0.0000	-0.099
0	0.1400		7,146	15.9%	0.00	0.0003	-0.002	670	137.25	141.20			25.7%	-1.00	0.0000	-0.103
0.0100	0.1400		7,342	16.5%	0.00	0.0002	-0.002	675	142.25	146.20			26.4%	-1.00	0.0000	-0.108

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Dec 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

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

Volatility smile — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy