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

Expiration Cboe delayed options data · as of 15:03 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 ±14.8% (442.12–595.62) · ATM IV 16.2% · P/C open interest 1.33

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
264.50	269.50			33.5%	0.98	0.0002	0.000	260	0	5.00		422	37.9%	-0.02	0.0002	-0.010
260.00	265.00			33.6%	0.98	0.0002	0.000	265	0	5.00			37.0%	-0.02	0.0002	-0.010
255.00	260.00			31.6%	0.98	0.0003	0.000	270	0	5.00		2	36.2%	-0.02	0.0003	-0.011
250.50	255.50			31.8%	0.98	0.0003	0.000	275	0	5.00			35.3%	-0.02	0.0003	-0.011
246.00	251.00			31.8%	0.98	0.0003	0.000	280	0	5.00		1	34.5%	-0.02	0.0003	-0.011
241.50	246.50			31.8%	0.97	0.0003	0.000	285	0	5.00			33.7%	-0.03	0.0003	-0.011
237.00	242.00		14	31.6%	0.97	0.0003	0.000	290	0	5.00		12	32.9%	-0.03	0.0003	-0.012
232.50	237.00			30.8%	0.97	0.0004	0.000	295	0	5.00			32.1%	-0.03	0.0004	-0.012
227.50	232.50		2	29.9%	0.97	0.0004	0.000	300	2.00	3.15		14	31.5%	-0.03	0.0004	-0.013
223.00	228.00			29.7%	0.97	0.0004	0.000	305	0	5.00			30.6%	-0.03	0.0004	-0.013
218.50	223.50		38	29.5%	0.97	0.0004	0.000	310	0	5.00		22	29.8%	-0.03	0.0004	-0.013
214.00	219.00		3	29.2%	0.96	0.0005	0.000	315	0	5.00			29.1%	-0.04	0.0005	-0.014
209.50	214.50			28.9%	0.96	0.0005	0.000	320	0	5.00			28.4%	-0.04	0.0005	-0.014
205.00	210.00			28.6%	0.96	0.0005	0.000	325	0	5.00		147	27.7%	-0.04	0.0005	-0.015
200.50	205.50		2	28.3%	0.96	0.0006	0.000	330	0.5000	5.50		916	28.0%	-0.04	0.0006	-0.015
196.00	200.50		1	27.4%	0.96	0.0006	0.000	335	0.5000	5.50		1	27.3%	-0.04	0.0006	-0.016
191.00	196.00		1	26.6%	0.95	0.0006	0.000	340	0.5000	5.50		21	26.6%	-0.05	0.0006	-0.016
186.50	191.50		4	26.3%	0.95	0.0007	0.000	345	1.00	6.00		1	26.7%	-0.05	0.0007	-0.017
182.00	187.00			25.9%	0.95	0.0007	0.000	350	1.00	6.00		8	26.0%	-0.05	0.0007	-0.017
177.50	182.50		3	25.6%	0.95	0.0008	0.000	355	1.00	6.00		25	25.3%	-0.06	0.0008	-0.018
173.50	178.00		1	25.6%	0.94	0.0008	0.000	360	1.50	6.50		43	25.4%	-0.06	0.0008	-0.018
169.00	173.50		2	25.1%	0.94	0.0008	0.000	365	1.50	6.50		59	24.7%	-0.06	0.0009	-0.019
164.50	169.50		16	25.1%	0.93	0.0009	0.000	370	2.00	7.00		16	24.7%	-0.07	0.0009	-0.020
160.00	165.00		16	24.6%	0.93	0.0010	-0.001	375	2.00	7.00		101	24.0%	-0.07	0.0010	-0.020
155.50	160.50		6	24.2%	0.93	0.0010	-0.002	380	2.50	7.50		20	24.0%	-0.08	0.0010	-0.021
151.00	156.00		3	23.7%	0.92	0.0011	-0.003	385	3.00	8.00		13	23.9%	-0.08	0.0011	-0.021
146.50	151.50		38	23.2%	0.92	0.0011	-0.004	390	3.00	8.00		9	23.2%	-0.09	0.0012	-0.022
142.50	147.00		36	23.1%	0.91	0.0012	-0.006	395	3.50	8.50		8	23.0%	-0.09	0.0013	-0.023
138.00	143.00		30	22.8%	0.91	0.0013	-0.007	400	4.00	9.00		39	22.8%	-0.10	0.0013	-0.024
133.50	138.50		51	22.3%	0.90	0.0014	-0.008	405	4.00	9.00		7	22.1%	-0.10	0.0014	-0.024
129.50	134.00		5	22.0%	0.90	0.0014	-0.009	410	4.50	9.50		9	21.9%	-0.11	0.0015	-0.025
125.00	130.00		13	21.8%	0.89	0.0015	-0.010	415	5.00	10.00		41	21.6%	-0.12	0.0016	-0.026
121.00	125.50		26	21.4%	0.88	0.0016	-0.012	420	5.50	10.50		12	21.3%	-0.12	0.0017	-0.026
116.50	121.50		366	21.1%	0.88	0.0017	-0.013	425	6.00	11.00		364	21.0%	-0.13	0.0018	-0.027
112.50	117.00		3	20.8%	0.87	0.0018	-0.014	430	7.65	10.55	1	19	20.8%	-0.14	0.0019	-0.028
108.00	113.00		3	20.4%	0.86	0.0019	-0.015	435	7.00	12.00		2	20.4%	-0.15	0.0020	-0.029
104.00	109.00		17	20.2%	0.85	0.0020	-0.016	440	7.50	12.50		3	20.0%	-0.16	0.0022	-0.030
100.00	105.00		56	20.0%	0.84	0.0021	-0.018	445	8.50	13.00		9	19.8%	-0.17	0.0023	-0.031
96.00	100.70	2	88	19.6%	0.83	0.0022	-0.019	450	9.00	14.00		149	19.5%	-0.18	0.0024	-0.032
92.00	97.00		26	19.4%	0.82	0.0024	-0.020	455	10.00	14.50		6	19.3%	-0.19	0.0026	-0.032
88.00	93.00		29	19.1%	0.81	0.0025	-0.021	460	10.50	15.50		8	18.9%	-0.20	0.0027	-0.033
84.00	89.00		32	18.8%	0.80	0.0026	-0.022	465	11.50	16.00		4	18.6%	-0.21	0.0029	-0.034
80.00	85.00		35	18.4%	0.79	0.0027	-0.024	470	12.50	17.00		13	18.4%	-0.23	0.0030	-0.035
76.50	81.00		19	18.2%	0.78	0.0029	-0.025	475	13.50	18.00		1	18.2%	-0.24	0.0032	-0.036
72.50	77.50		12	17.9%	0.76	0.0030	-0.026	480	14.50	19.20		1,465	17.9%	-0.26	0.0034	-0.037
69.00	74.00		188	17.8%	0.75	0.0032	-0.027	485	15.50	20.50		9	17.7%	-0.27	0.0036	-0.038
65.50	70.50		385	17.6%	0.73	0.0033	-0.028	490	17.00	21.50		431	17.5%	-0.29	0.0038	-0.038
62.00	67.00		18	17.4%	0.72	0.0034	-0.029	495	18.00	23.00		6	17.2%	-0.31	0.0040	-0.039
58.50	63.50		131	17.1%	0.70	0.0036	-0.030	500	19.50	24.20		13	17.0%	-0.33	0.0042	-0.040
55.00	60.00		18	16.8%	0.68	0.0037	-0.030	505	21.00	26.00			16.8%	-0.35	0.0044	-0.041
52.00	56.50		53	16.6%	0.67	0.0038	-0.031	510	23.00	27.50		8	16.7%	-0.37	0.0046	-0.042
49.00	53.50		44	16.5%	0.65	0.0040	-0.032	515	24.50	29.50		802	16.4%	-0.40	0.0048	-0.043
45.50	50.50		22	16.2%	0.63	0.0041	-0.033	520	26.50	31.00		26	16.2%	-0.42	0.0050	-0.043
43.50	47.50		24	16.3%	0.61	0.0042	-0.033	525	28.50	33.00		207	16.0%	-0.45	0.0052	-0.044
40.30	44.50		62	16.0%	0.59	0.0043	-0.034	530	30.50	35.00		13	15.8%	-0.47	0.0054	-0.045
37.30	42.00		12	15.8%	0.57	0.0044	-0.034	535	33.00	37.40		3	15.7%	-0.50	0.0057	-0.045
35.00	39.00		187	15.7%	0.55	0.0045	-0.034	540	35.50	39.70		5	15.5%	-0.53	0.0059	-0.046
32.50	36.50		59	15.5%	0.53	0.0045	-0.034	545	38.00	42.50		5	15.4%	-0.56	0.0061	-0.046
29.80	34.00		60	15.3%	0.50	0.0046	-0.034	550	40.50	45.50		10	15.2%	-0.59	0.0063	-0.047
27.50	32.00		89	15.2%	0.48	0.0046	-0.034	555	43.50	48.50			15.1%	-0.62	0.0064	-0.047
25.45	29.50		27	15.1%	0.46	0.0046	-0.034	560	46.50	51.50		9	14.9%	-0.65	0.0066	-0.047
23.00	27.50			14.9%	0.44	0.0046	-0.034	565	50.00	55.00			14.9%	-0.69	0.0068	-0.047
21.00	25.50		3	14.8%	0.42	0.0046	-0.033	570	53.50	58.50		10	14.8%	-0.72	0.0071	-0.046
19.50	24.00			14.8%	0.40	0.0046	-0.033	575	57.00	62.00		10	14.6%	-0.76	0.0075	-0.047
17.50	22.00		11	14.6%	0.37	0.0045	-0.032	580	61.00	66.00		22	14.6%	-0.80	0.0076	-0.047
16.00	20.50		25	14.6%	0.35	0.0045	-0.031	585	65.00	70.00			14.4%	-0.84	0.0085	-0.053
14.50	19.00		18	14.5%	0.33	0.0044	-0.031	590	69.50	74.00		2	14.3%	-0.88	0.0091	-0.059
13.00	17.50		23	14.4%	0.31	0.0043	-0.030	595	74.00	79.00			14.6%	-0.92	0.0093	-0.059
12.00	16.50		217	14.4%	0.29	0.0042	-0.029	600	78.50	83.50				-0.95	0.0064	-0.068
10.50	15.00		57	14.2%	0.28	0.0041	-0.028	605	83.50	88.50				-0.98	0.0032	-0.068
9.50	14.00		246	14.3%	0.26	0.0040	-0.027	610	88.50	93.50				-1.00	0.0005	-0.068
8.95	12.40	1	118	14.2%	0.24	0.0039	-0.026	615	93.50	98.50				-1.00	0.0000	-0.068
7.50	12.00		1,916	14.2%	0.22	0.0037	-0.025	620	98.50	103.50				-1.00	0.0000	-0.068
6.50	11.00		78	14.1%	0.21	0.0036	-0.024	625	103.50	108.50				-1.00	0.0000	-0.068
6.00	10.50		250	14.2%	0.19	0.0034	-0.023	630	108.50	113.50				-1.00	0.0000	-0.068
5.00	9.50		63	14.0%	0.18	0.0033	-0.022	635	113.50	118.50				-1.00	0.0000	-0.068
4.50	9.00		167	14.1%	0.17	0.0031	-0.021	640	118.50	123.50				-1.00	0.0000	-0.068
4.00	8.50		43	14.2%	0.15	0.0030	-0.020	645	123.50	128.50				-1.00	0.0000	-0.068
3.30	8.00		183	14.1%	0.14	0.0028	-0.019	650	128.50	133.50				-1.00	0.0000	-0.068
2.80	7.50		170	14.1%	0.13	0.0027	-0.018	655	133.50	138.50				-1.00	0.0000	-0.068
2.10	7.00		7	14.0%	0.12	0.0025	-0.017	660	138.50	143.50				-1.00	0.0000	-0.068
2.00	6.50		38	14.1%	0.12	0.0024	-0.016	665	143.50	148.50				-1.00	0.0000	-0.068
1.50	6.00		7	14.0%	0.11	0.0023	-0.016	670	148.50	153.50				-1.00	0.0000	-0.068
1.00	5.50		46	13.9%	0.10	0.0022	-0.015	675	153.50	158.50				-1.00	0.0000	-0.068
1.00	5.50		15	14.2%	0.10	0.0020	-0.015	680	158.50	163.50				-1.00	0.0000	-0.068
0.5000	5.00		3	14.0%	0.09	0.0020	-0.014	685	163.50	168.50				-1.00	0.0000	-0.068
0	5.00		30	14.0%	0.08	0.0018	-0.013	690	168.50	173.50				-1.00	0.0000	-0.068
0	5.00		1	14.3%	0.08	0.0018	-0.013	695	173.50	178.50				-1.00	0.0000	-0.068
0	5.00		47	14.7%	0.08	0.0017	-0.013	700	178.50	183.50				-1.00	0.0000	-0.068
0	5.00		2	15.0%	0.07	0.0016	-0.012	705	183.50	188.50				-1.00	0.0000	-0.068
0	5.00			15.3%	0.07	0.0015	-0.012	710	188.50	193.50				-1.00	0.0000	-0.068
0	5.00		1	15.6%	0.07	0.0014	-0.011	715	193.50	198.50				-1.00	0.0000	-0.068
0	5.00		4	15.9%	0.06	0.0014	-0.011	720	198.50	203.50				-1.00	0.0000	-0.068
0	5.00		1	16.2%	0.06	0.0013	-0.011	725	203.50	208.50				-1.00	0.0000	-0.068
0	5.00			16.5%	0.06	0.0013	-0.011	730	208.50	213.50				-1.00	0.0000	-0.068
0	5.00		1	16.8%	0.05	0.0012	-0.010	735	213.50	218.50				-1.00	0.0000	-0.068
0	5.00			17.0%	0.05	0.0012	-0.010	740	218.50	223.50				-1.00	0.0000	-0.068
0	5.00			17.3%	0.05	0.0011	-0.010	745	223.50	228.50				-1.00	0.0000	-0.068
0	5.00		7	17.6%	0.05	0.0011	-0.010	750	228.50	233.50				-1.00	0.0000	-0.068
0	5.00		38	17.9%	0.05	0.0010	-0.009	755	233.50	238.50				-1.00	0.0000	-0.068
0	5.00		1	18.1%	0.04	0.0010	-0.009	760	238.50	243.50				-1.00	0.0000	-0.068
0	5.00		2	18.4%	0.04	0.0009	-0.009	765	243.50	248.50				-1.00	0.0000	-0.068
0	5.00		17	18.7%	0.04	0.0009	-0.009	770	248.50	253.50				-1.00	0.0000	-0.068

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 — Jan 21, 2028

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 — Jan 21, 2028

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive