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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
3,784,884
Last: 
401.91
Change: 
+6.23 (+1.5501%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 399.000
9.78
+2.58
9.7
10.2
13
0.39
0.5815
0.0193
80
DIA 400.000
9.44
+2.765
9.1
9.55
238
0.39
0.5624
0.0196
451
DIA 401.000
9
+2.825
8.5
8.95
19
0.38
0.5429
0.02
545
DIA 402.000
7.98
+2.255
7.9
8.35
59
0.38
0.523
0.0202
184
DIA 403.000
7.75
+2.45
7.3
7.75
51
0.37
0.5026
0.0205
126
DIA 404.000
6.95
+2.075
6.75
7.2
52
0.37
0.4818
0.0207
50
Thu Apr 17 2025
Strike
DIA 399.000
DIA 400.000
DIA 401.000
DIA 402.000
DIA 403.000
DIA 404.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 399.000
6.35
-8.1
6.2
6.6
153
0.39
-0.4221
0.0194
109
DIA 400.000
6.8
-8.1
6.55
6.95
111
0.39
-0.4413
0.0198
2320
DIA 401.000
7.12
-8.33
6.95
7.35
49
0.38
-0.4611
0.0201
322
DIA 402.000
7.72
-8.28
7.35
7.75
60
0.38
-0.4812
0.0204
563
DIA 403.000
8
-8.55
7.75
8.2
220
0.38
-0.5017
0.0207
1398
DIA 404.000
9
-8.125
8.2
8.6
16
0.37
-0.5228
0.0208
2019
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 399.000
10.7
+1.575
12.5
13
6
0.34
0.5715
0.0145
8
DIA 400.000
12.15
+3.525
11.85
12.35
36
0.34
0.5573
0.0148
73
DIA 401.000
9
+0.975
11.2
11.7
1
0.33
0.5425
0.015
5
DIA 402.000
10.84
+3.24
10.6
11.05
10
0.33
0.5275
0.0152
35
DIA 402.500
10.64
+3.315
10.3
10.75
2
0.33
0.5201
0.0153
34
DIA 403.000
9.97
+2.895
10
10.45
10
0.33
0.5124
0.0154
34
Fri Apr 25 2025
Strike
DIA 399.000
DIA 400.000
DIA 401.000
DIA 402.000
DIA 402.500
DIA 403.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DIA 399.000
10.7
-5.475
8.7
9.1
20
0.34
-0.4318
0.0146
12
DIA 400.000
8.75
-7.85
9
9.45
60
0.34
-0.4464
0.0149
1217
DIA 401.000
9.9
-7.225
9.4
9.85
9
0.33
-0.4613
0.0151
9
DIA 402.000
10.39
-7.185
9.75
10.2
4
0.33
-0.4763
0.0153
8
DIA 402.500
13.61
+0
9.95
10.4
0
0.33
-0.484
0.0154
18
DIA 403.000
26.1
+0
10.15
10.6
0
0.33
-0.492
0.0155
30
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.