Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DIA
State Street SPDR Dow Jones Industrial Average ETF Trust
stock NYSE ETF

At Close
Sep 30, 2026 4:00:00 PM EDT
508.37USD-0.879%(-4.51)2,573,920
493.38Bid   524.32Ask   30.94Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
514.10USD+0.238%(+1.22)19,478
After-hours
Sep 30, 2026 4:59:30 PM EDT
508.96USD+0.116%(+0.59)10,801
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,03042,10410,33944,108


DIA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

DIA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

DIA Dec 18, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


DIA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
675 C0.01-83.33%17,34209-22DIA261218C00675000
670 C0.04-20.00%817,31409-04DIA261218C00670000
665 C0.040.00%3019309-04DIA261218C00665000
660 C0.14-56.25%210208-21DIA261218C00660000
655 C0.30-3.23%328708-11DIA261218C00655000
650 C0.05-58.33%15,22409-11DIA261218C00650000
645 C0.42-2.33%3072508-11DIA261218C00645000
640 C0.05-78.26%313609-18DIA261218C00640000
635 C0.07-89.23%158509-18DIA261218C00635000
630 C0.080.00%25209-22DIA261218C00630000
625 C0.83-56.77%10018108-13DIA261218C00625000
620 C0.14+7.69%686709-21DIA261218C00620000
615 C0.17-71.19%6213009-21DIA261218C00615000
610 C0.39-57.14%12109-08DIA261218C00610000
605 C0.68-34.62%1508-31DIA261218C00605000
600 C0.25+25.00%463609-25DIA261218C00600000
595 C1.45+70.59%110409-03DIA261218C00595000
590 C0.84-20.75%19109-09DIA261218C00590000
585 C0.85-36.09%475209-10DIA261218C00585000
580 C0.48-15.79%1079009-29DIA261218C00580000
575 C0.86-39.01%11,57009-18DIA261218C00575000
574 C0.92-8.00%51809-23DIA261218C00574000
573 C3.65-43.85%1208-20DIA261218C00573000
572 C4.00-40.74%1808-20DIA261218C00572000
571 C1.19-40.80%2609-21DIA261218C00571000
570 C0.85-39.29%1244109-29DIA261218C00570000
569 C0.85-49.70%1309-29DIA261218C00569000
568 C0.86-44.52%3709-29DIA261218C00568000
567 C1.64-79.88%3309-17DIA261218C00567000
566 C1.55-10.40%1509-21DIA261218C00566000
565 C1.10-22.54%18999309-29DIA261218C00565000
564 C1.53-20.31%1209-18DIA261218C00564000
563 C1.21-40.39%4909-29DIA261218C00563000
562 C1.22-23.75%31909-29DIA261218C00562000
561 C1.80-16.28%71509-24DIA261218C00561000
560 C1.49-12.35%1123109-29DIA261218C00560000
559 C1.38-30.65%22109-29DIA261218C00559000
558 C2.06-1.44%21009-25DIA261218C00558000
557 C1.71-22.62%41309-29DIA261218C00557000
556 C1.65-29.18%21009-29DIA261218C00556000
555 C2.28-17.99%434409-28DIA261218C00555000
554 C2.33-2.51%1909-29DIA261218C00554000
553 C2.51-32.16%21609-24DIA261218C00553000
552 C2.08-28.28%42009-29DIA261218C00552000
551 C2.60-35.80%312909-24DIA261218C00551000
550 C2.89-6.17%177609-29DIA261218C00550000
549 C3.05-32.22%142209-28DIA261218C00549000
548 C3.50+1.45%13409-28DIA261218C00548000
547 C3.40-1.45%43309-28DIA261218C00547000
546 C3.60-0.55%273509-28DIA261218C00546000
545 C3.10-17.33%553809-29DIA261218C00545000
544 C3.28-34.40%25309-29DIA261218C00544000
543 C5.22+29.53%23909-25DIA261218C00543000
542 C4.77-12.48%11209-28DIA261218C00542000
541 C4.65-18.42%73109-28DIA261218C00541000
540 C4.40-12.00%123,60309-29DIA261218C00540000
539 C5.50-0.18%14809-28DIA261218C00539000
538 C7.40-0.67%12809-22DIA261218C00538000
537 C6.400.00%386809-28DIA261218C00537000
536 C6.55-17.61%112009-28DIA261218C00536000
535 C5.94-11.48%150109-29DIA261218C00535000
534 C5.63-67.11%21209-29DIA261218C00534000
533 C7.45-10.56%32909-28DIA261218C00533000
532 C7.48-29.10%23709-28DIA261218C00532000
531 C9.80-49.41%101409-21DIA261218C00531000
530 C9.35+14.72%22,37309-25DIA261218C00530000
529 C10.150%1109-25DIA261218C00529000
528 C9.30+2.20%31009-28DIA261218C00528000
527 C9.43-12.93%23009-28DIA261218C00527000
526 C11.25+22.28%31209-25DIA261218C00526000
525 C9.30-7.46%101,79109-29DIA261218C00525000
524 C10.63-19.77%11509-24DIA261218C00524000
523 C11.30-13.08%32009-28DIA261218C00523000
522 C11.73+5.68%413209-28DIA261218C00522000
521 C12.55+4.58%15009-28DIA261218C00521000
520 C11.88-5.34%461,32509-29DIA261218C00520000
519 C12.750%2109-24DIA261218C00519000
518 C00%0DIA261218C00518000
517 C15.430%343409-28DIA261218C00517000
516 C16.150%2109-25DIA261218C00516000
515 C14.75-5.14%8980109-29DIA261218C00515000
514 C15.35-8.90%1409-29DIA261218C00514000
513 C00%0DIA261218C00513000
512 C17.94-2.50%1509-28DIA261218C00512000
511 C15.900%5509-29DIA261218C00511000
510 C17.52-5.81%21,11909-29DIA261218C00510000
509 C20.00+2.04%2109-28DIA261218C00509000
508 C00%0DIA261218C00508000
507 C20.950%2109-28DIA261218C00507000
506 C00%0DIA261218C00506000
505 C24.95-3.11%214609-23DIA261218C00505000
504 C00%0DIA261218C00504000
503 C00%0DIA261218C00503000
502 C00%0DIA261218C00502000
501 C00%0DIA261218C00501000
500 C23.28-9.17%142,26409-29DIA261218C00500000
499 C00%0DIA261218C00499000
498 C00%0DIA261218C00498000
497 C00%0DIA261218C00497000
496 C00%0DIA261218C00496000
495 C32.00+4.92%17709-25DIA261218C00495000
494 C00%0DIA261218C00494000
493 C00%0DIA261218C00493000
492 C00%0DIA261218C00492000
491 C00%0DIA261218C00491000
490 C36.50+10.44%252309-25DIA261218C00490000
489 C00%0DIA261218C00489000
488 C00%0DIA261218C00488000
487 C00%0DIA261218C00487000
486 C00%0DIA261218C00486000
485 C35.82-23.05%667109-24DIA261218C00485000
484 C00%0DIA261218C00484000
483 C00%0DIA261218C00483000
482 C00%0DIA261218C00482000
481 C00%0DIA261218C00481000
480 C41.73-1.35%1745609-29DIA261218C00480000
479 C00%0DIA261218C00479000
478 C00%0DIA261218C00478000
477 C00%0DIA261218C00477000
476 C00%0DIA261218C00476000
475 C46.30-26.10%51,59509-28DIA261218C00475000
470 C49.60-17.13%171,45509-29DIA261218C00470000
465 C75.40-8.05%123408-24DIA261218C00465000
460 C66.16-4.81%192809-21DIA261218C00460000
455 C63.62-13.89%147809-24DIA261218C00455000
450 C75.20-1.12%101,18609-21DIA261218C00450000
445 C77.67-7.04%211709-17DIA261218C00445000
440 C88.30-6.88%105109-14DIA261218C00440000
435 C84.55-9.13%18109-25DIA261218C00435000
430 C97.90-6.23%106909-14DIA261218C00430000
425 C96.89-5.64%112009-17DIA261218C00425000
420 C121.80+59.74%11,12609-03DIA261218C00420000
415 C101.93-10.59%23609-24DIA261218C00415000
410 C88.82+23.58%42704-14DIA261218C00410000
405 C137.92+24.53%25808-13DIA261218C00405000
400 C124.05-10.86%16209-10DIA261218C00400000
395 C120.33+6.77%11405-28DIA261218C00395000
390 C128.75-13.97%13409-18DIA261218C00390000
385 C144.40-1.74%13209-11DIA261218C00385000
380 C144.08-5.24%5212509-10DIA261218C00380000
375 C149.73-3.95%172009-15DIA261218C00375000
370 C148.80-5.94%118509-18DIA261218C00370000
365 C165.75+9.52%119609-08DIA261218C00365000
360 C170.73-4.48%5260009-08DIA261218C00360000
355 C120.03+0.03%2509-17DIA261218C00355000
350 C170.93+1.63%3594309-21DIA261218C00350000
345 C180.45-6.74%348909-14DIA261218C00345000
340 C179.67+0.91%113809-23DIA261218C00340000
335 C186.18+36.90%757809-21DIA261218C00335000
330 C158.50-4.55%1201-02DIA261218C00330000
325 C192.82-3.90%19209-18DIA261218C00325000
320 C00%0DIA261218C00320000
315 C185.68+17.45%2904-23DIA261218C00315000
310 C199.35+55.85%1306-09DIA261218C00310000
305 C171.62-0.01%41410-22DIA261218C00305000
300 C217.44+4.01%41809-18DIA261218C00300000
295 C175.50+0.57%1210-13DIA261218C00295000
290 C218.55+36.17%11206-09DIA261218C00290000
285 C233.63-0.67%1609-23DIA261218C00285000
280 C190.89+31.53%2304-07DIA261218C00280000
275 C266.38+22.32%1108-07DIA261218C00275000
270 C247.33+3.99%21009-18DIA261218C00270000
265 C00%0DIA261218C00265000
260 C162.91-2.59%252503-31DIA261218C00260000
255 C00%0DIA261218C00255000
250 C00%0DIA261218C00250000
245 C282.65+49.55%1107-15DIA261218C00245000
240 C243.72+3.49%1211-13DIA261218C00240000
235 C00%0DIA261218C00235000
230 C00%0DIA261218C00230000
225 C00%0DIA261218C00225000
220 C00%0DIA261218C00220000
215 C246.67+10.47%1109-16DIA261218C00215000
210 C191.00-6.50%2108-02DIA261218C00210000
205 C00%0DIA261218C00205000
200 C283.60-2.14%1112-16DIA261218C00200000
195 C196.090%4205-30DIA261218C00195000
190 C238.15+1.32%3310-29DIA261218C00190000
185 C304.59+0.36%4203-04DIA261218C00185000
Puts
StrikePriceChangeVolOILastContract Name
675 P207.85-4.22%1110-20DIA261218P00675000
670 P00%0DIA261218P00670000
665 P00%0DIA261218P00665000
660 P00%0DIA261218P00660000
655 P00%0DIA261218P00655000
650 P00%0DIA261218P00650000
645 P00%0DIA261218P00645000
640 P00%0DIA261218P00640000
635 P00%0DIA261218P00635000
630 P00%0DIA261218P00630000
625 P00%0DIA261218P00625000
620 P00%0DIA261218P00620000
615 P00%0DIA261218P00615000
610 P00%0DIA261218P00610000
605 P148.51-6.01%2008-22DIA261218P00605000
600 P129.50-9.75%3311-04DIA261218P00600000
595 P75.350%2007-31DIA261218P00595000
590 P152.530%4002-21DIA261218P00590000
585 P63.470%1007-30DIA261218P00585000
580 P43.39+5.93%1108-13DIA261218P00580000
575 P51.05-4.58%1107-31DIA261218P00575000
574 P00%0DIA261218P00574000
573 P00%0DIA261218P00573000
572 P00%0DIA261218P00572000
571 P00%0DIA261218P00571000
570 P52.74+10.10%2309-25DIA261218P00570000
569 P00%0DIA261218P00569000
568 P00%0DIA261218P00568000
567 P00%0DIA261218P00567000
566 P00%0DIA261218P00566000
565 P34.60-22.87%1208-31DIA261218P00565000
564 P00%0DIA261218P00564000
563 P45.200%1109-16DIA261218P00563000
562 P41.050%212309-22DIA261218P00562000
561 P40.10+42.20%3309-22DIA261218P00561000
560 P40.000%6307-31DIA261218P00560000
559 P40.550%695909-22DIA261218P00559000
558 P39.000%101009-22DIA261218P00558000
557 P39.450%555209-22DIA261218P00557000
556 P37.150%242409-22DIA261218P00556000
555 P36.15+39.04%310609-22DIA261218P00555000
554 P36.650%8809-22DIA261218P00554000
553 P35.150%1109-21DIA261218P00553000
552 P22.950%1108-07DIA261218P00552000
551 P34.15+51.44%191609-21DIA261218P00551000
550 P32.70-6.30%355509-21DIA261218P00550000
549 P34.70+63.29%2509-18DIA261218P00549000
548 P31.50-6.67%161709-21DIA261218P00548000
547 P32.90+20.07%132809-18DIA261218P00547000
546 P29.85+11.84%84209-21DIA261218P00546000
545 P32.59+26.32%13409-24DIA261218P00545000
544 P25.10+38.29%1319209-14DIA261218P00544000
543 P19.05+7.32%12008-31DIA261218P00543000
542 P18.70+1.63%11609-02DIA261218P00542000
541 P20.45+13.61%11309-01DIA261218P00541000
540 P30.00+15.38%169509-29DIA261218P00540000
539 P29.00+51.04%13409-29DIA261218P00539000
538 P18.65+14.42%122309-01DIA261218P00538000
537 P25.49+17.74%116509-25DIA261218P00537000
536 P16.92+24.41%23909-08DIA261218P00536000
535 P21.43+20.39%34909-21DIA261218P00535000
534 P19.20+14.42%42409-09DIA261218P00534000
533 P23.79+77.54%12209-25DIA261218P00533000
532 P19.30+9.97%1809-15DIA261218P00532000
531 P12.80-14.67%21208-28DIA261218P00531000
530 P20.63+1.38%245809-29DIA261218P00530000
529 P21.15+74.79%42309-25DIA261218P00529000
528 P18.14+3.36%101509-18DIA261218P00528000
527 P14.35+24.78%2209-14DIA261218P00527000
526 P17.75+13.78%1209-18DIA261218P00526000
525 P18.09+11.32%211,31509-29DIA261218P00525000
524 P16.70+31.70%21009-18DIA261218P00524000
523 P15.90+36.48%2709-18DIA261218P00523000
522 P16.50+18.71%15509-29DIA261218P00522000
521 P15.79-1.31%143409-29DIA261218P00521000
520 P15.200.00%2233009-29DIA261218P00520000
519 P14.710%28409-29DIA261218P00519000
518 P14.32+11.88%284809-28DIA261218P00518000
517 P13.76+12.42%11109-29DIA261218P00517000
516 P00%0DIA261218P00516000
515 P13.91+8.67%21,45309-29DIA261218P00515000
514 P12.35+0.49%7709-28DIA261218P00514000
513 P00%0DIA261218P00513000
512 P00%0DIA261218P00512000
511 P10.290%1109-25DIA261218P00511000
510 P11.20+6.16%1764,65209-29DIA261218P00510000
509 P11.320%1109-29DIA261218P00509000
508 P00%0DIA261218P00508000
507 P10.550%1109-29DIA261218P00507000
506 P00%0DIA261218P00506000
505 P8.90+9.88%119109-28DIA261218P00505000
504 P00%0DIA261218P00504000
503 P00%0DIA261218P00503000
502 P00%0DIA261218P00502000
501 P7.480%1109-25DIA261218P00501000
500 P7.95+3.25%1202,78109-29DIA261218P00500000
499 P00%0DIA261218P00499000
498 P00%0DIA261218P00498000
497 P00%0DIA261218P00497000
496 P00%0DIA261218P00496000
495 P6.67-1.48%11,98909-29DIA261218P00495000
494 P00%0DIA261218P00494000
493 P00%0DIA261218P00493000
492 P00%0DIA261218P00492000
491 P00%0DIA261218P00491000
490 P6.05+8.81%1264309-29DIA261218P00490000
489 P00%0DIA261218P00489000
488 P00%0DIA261218P00488000
487 P5.20-7.14%47409-28DIA261218P00487000
486 P00%0DIA261218P00486000
485 P5.25+11.70%153809-29DIA261218P00485000
484 P5.100%1109-29DIA261218P00484000
483 P4.950%1109-29DIA261218P00483000
482 P4.800%7709-29DIA261218P00482000
481 P4.650%7709-29DIA261218P00481000
480 P4.50+7.14%3025009-29DIA261218P00480000
479 P4.40+7.32%6909-29DIA261218P00479000
478 P4.250%6609-29DIA261218P00478000
477 P4.150%7709-29DIA261218P00477000
476 P4.000%5509-29DIA261218P00476000
475 P3.90+20.00%434209-29DIA261218P00475000
470 P3.40+7.94%241,31809-29DIA261218P00470000
465 P2.95-4.84%151209-28DIA261218P00465000
460 P2.83+6.79%221,79409-24DIA261218P00460000
455 P2.54+13.90%1245809-24DIA261218P00455000
450 P2.05-8.89%43,50209-29DIA261218P00450000
445 P1.80-35.71%111509-29DIA261218P00445000
440 P1.58+3.95%319309-29DIA261218P00440000
435 P2.00-6.10%17608-05DIA261218P00435000
430 P1.420.00%11,09309-29DIA261218P00430000
425 P1.19-16.20%123209-22DIA261218P00425000
420 P1.18+14.56%23,05509-29DIA261218P00420000
415 P1.00-3.85%521,22309-22DIA261218P00415000
410 P0.93-1.06%173009-22DIA261218P00410000
405 P0.89-16.82%3809-28DIA261218P00405000
400 P0.85+11.84%101,48309-24DIA261218P00400000
395 P1.17+44.44%118409-16DIA261218P00395000
390 P0.64-3.03%11,15209-25DIA261218P00390000
385 P0.75-13.79%171408-31DIA261218P00385000
380 P0.56-12.50%3138409-28DIA261218P00380000
375 P0.55-76.50%91,12809-21DIA261218P00375000
370 P0.50-15.25%21,52009-21DIA261218P00370000
365 P0.64+10.34%320908-31DIA261218P00365000
360 P0.43+7.50%143009-29DIA261218P00360000
355 P0.52+4.00%114909-09DIA261218P00355000
350 P0.47+6.82%11,06109-15DIA261218P00350000
345 P0.40+8.11%218609-16DIA261218P00345000
340 P0.36-35.71%39509-01DIA261218P00340000
335 P1.29-34.52%188006-15DIA261218P00335000
330 P1.02+168.42%21,26409-15DIA261218P00330000
325 P0.25-10.71%3168809-03DIA261218P00325000
320 P0.13-35.00%11,13509-24DIA261218P00320000
315 P1.02-48.22%1430406-15DIA261218P00315000
310 P0.34-70.43%286908-17DIA261218P00310000
305 P0.29-84.74%28708-17DIA261218P00305000
300 P0.14+7.69%287809-22DIA261218P00300000
295 P0.37+48.00%1016708-20DIA261218P00295000
290 P0.26+4.00%290608-17DIA261218P00290000
285 P0.20-23.08%464608-17DIA261218P00285000
280 P0.14-30.00%22309-11DIA261218P00280000
275 P0.12-88.46%921509-11DIA261218P00275000
270 P0.38-24.00%111007-23DIA261218P00270000
265 P0.18-33.33%24608-17DIA261218P00265000
260 P0.09-35.71%42609-01DIA261218P00260000
255 P0.09-89.41%61509-11DIA261218P00255000
250 P0.08+14.29%22,39909-14DIA261218P00250000
245 P1.18+131.37%338106-24DIA261218P00245000
240 P0.78-56.91%21,00905-13DIA261218P00240000
235 P1.54+62.11%125104-07DIA261218P00235000
230 P0.080.00%12408-10DIA261218P00230000
225 P0.07+40.00%41409-16DIA261218P00225000
220 P0.15+66.67%22708-14DIA261218P00220000
215 P0.14+16.67%212807-24DIA261218P00215000
210 P2.22+188.31%21106-26DIA261218P00210000
205 P0.54-22.86%2305-11DIA261218P00205000
200 P0.59+5,800.00%46230505-11DIA261218P00200000
195 P0.09-47.06%135807-08DIA261218P00195000
190 P0.10-16.67%11,87107-21DIA261218P00190000
185 P0.03-57.14%1331108-05DIA261218P00185000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC