Detailed DIA options chain for 2026-09-30 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for DIA.
This page focuses on a single options expiration date for DIA – 2026-09-30 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for DIA into 2026-09-30.
This DIA 2026-09-30 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on DIA expiring on 2026-09-30. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| DIA 260930C00567000 | 567.00 | 0.35 | 0.25 | 0.36 | 4 | 2006 | 11.38% | |
| DIA 260930C00562000 | 562.00 | 0.52 | 0.45 | 0.58 | 42 | 2002 | 11.08% | |
| DIA 260930C00605000 | 605.00 | 0.73 | 0 | 0.05 | 2 | 1216 | 15.97% | |
| DIA 260930C00535000 | 535.00 | 8.14 | 7.35 | 7.55 | 2 | 796 | 11.82% | YES |
| DIA 260930C00600000 | 600.00 | 0.02 | 0 | 0.06 | 4 | 593 | 15.33% | |
| DIA 260930C00565000 | 565.00 | 0.42 | 0.31 | 0.44 | 2 | 581 | 11.29% | |
| DIA 260930C00500000 | 500.00 | 34 | 36.3 | 36.7 | 6 | 555 | 19.49% | YES |
| DIA 260930C00502000 | 502.00 | 34.16 | 34.2 | 34.65 | 2 | 469 | 18.52% | YES |
| DIA 260930C00595000 | 595.00 | 0.05 | 0 | 0.06 | 4 | 458 | 14.36% | |
| DIA 260930C00490000 | 490.00 | 46.06 | 46.1 | 46.45 | 14 | 343 | 22.66% | YES |
| DIA 260930C00530000 | 530.00 | 12.44 | 10.4 | 10.7 | 10 | 305 | 12.55% | YES |
| DIA 260930C00510000 | 510.00 | 32.55 | 26.8 | 27.25 | 2 | 303 | 16.72% | YES |
| DIA 260930C00480000 | 480.00 | 61.33 | 55.9 | 56.3 | 1 | 293 | 25.95% | YES |
| DIA 260930C00525000 | 525.00 | 14.55 | 14.05 | 14.4 | 1 | 282 | 13.49% | YES |
| DIA 260930C00485000 | 485.00 | 35.8 | 50.45 | 50.9 | 2 | 274 | 22.38% | YES |
| DIA 260930C00585000 | 585.00 | 0.08 | 0.01 | 0.08 | 3 | 250 | 12.79% | |
| DIA 260930C00450000 | 450.00 | 88.36 | 85.5 | 85.9 | 3 | 221 | 35.12% | YES |
| DIA 260930C00573000 | 573.00 | 0.33 | 0.12 | 0.21 | 1 | 207 | 11.82% | |
| DIA 260930C00550000 | 550.00 | 1.88 | 1.81 | 1.98 | 3 | 191 | 10.87% | |
| DIA 260930C00547000 | 547.00 | 2.58 | 2.52 | 2.68 | 15 | 191 | 10.97% | |
| DIA 260930C00507000 | 507.00 | 24.97 | 18.15 | 22.3 | 1 | 184 | 0.00% | YES |
| DIA 260930C00468000 | 468.00 | 33.3 | 37.7 | 42.5 | 5 | 177 | 0.00% | YES |
| DIA 260930C00540000 | 540.00 | 5.2 | 4.9 | 5.15 | 6 | 167 | 11.47% | |
| DIA 260930C00541000 | 541.00 | 5.25 | 4.5 | 4.7 | 3 | 163 | 11.34% | |
| DIA 260930C00574000 | 574.00 | 0.16 | 0.1 | 0.19 | 1 | 158 | 11.87% | |
| DIA 260930C00570000 | 570.00 | 0.27 | 0.17 | 0.27 | 3 | 157 | 11.56% | |
| DIA 260930C00580000 | 580.00 | 0.13 | 0.05 | 0.11 | 1 | 153 | 12.26% | |
| DIA 260930C00555000 | 555.00 | 1.14 | 1.03 | 1.16 | 9 | 150 | 10.80% | |
| DIA 260930C00515000 | 515.00 | 23.69 | 22.3 | 22.75 | 2 | 140 | 15.56% | YES |
| DIA 260930C00520000 | 520.00 | 18.05 | 18.1 | 18.45 | 5 | 134 | 14.50% | YES |
| DIA 260930C00575000 | 575.00 | 0.75 | 0.09 | 0.17 | 5 | 130 | 11.89% | |
| DIA 260930C00560000 | 560.00 | 0.66 | 0.58 | 0.7 | 2 | 125 | 10.96% | |
| DIA 260930C00553000 | 553.00 | 1.34 | 1.3 | 1.48 | 7 | 120 | 10.91% | |
| DIA 260930C00501000 | 501.00 | 32.17 | 35.1 | 35.55 | 48 | 118 | 18.63% | YES |
| DIA 260930C00445000 | 445.00 | 52.29 | 48.5 | 53 | 236 | 118 | 0.00% | YES |
| DIA 260930C00483000 | 483.00 | 47.17 | 52.4 | 52.85 | 4 | 115 | 22.87% | YES |
| DIA 260930C00615000 | 615.00 | 0.36 | 0 | 0.11 | 1 | 112 | 19.56% | |
| DIA 260930C00610000 | 610.00 | 0.19 | 0 | 0.06 | 4 | 110 | 17.29% | |
| DIA 260930C00545000 | 545.00 | 3.08 | 3.05 | 3.3 | 2 | 107 | 11.15% | |
| DIA 260930C00503000 | 503.00 | 34.22 | 33.35 | 33.8 | 1 | 102 | 18.55% | YES |
| DIA 260930C00492000 | 492.00 | 24.32 | 38.25 | 41.2 | 2 | 91 | 0.00% | YES |
| DIA 260930C00495000 | 495.00 | 37.86 | 41.05 | 41.5 | 2 | 84 | 20.87% | YES |
| DIA 260930C00461000 | 461.00 | 60.25 | 74.05 | 74.5 | 1 | 74 | 28.61% | YES |
| DIA 260930C00625000 | 625.00 | 0.01 | 0 | 0.04 | 1 | 69 | 19.14% | |
| DIA 260930C00493000 | 493.00 | 42.17 | 43.1 | 43.55 | 1 | 60 | 21.83% | YES |
| DIA 260930C00470000 | 470.00 | 62.86 | 65.65 | 66.1 | 1 | 45 | 28.83% | YES |
| DIA 260930C00481000 | 481.00 | 19.11 | 31.15 | 34.4 | 2 | 40 | 0.00% | YES |
| DIA 260930C00471000 | 471.00 | 40.05 | 45 | 50 | 57 | 39 | 0.00% | YES |
| DIA 260930C00420000 | 420.00 | 110.4 | 114.75 | 115.15 | 5 | 38 | 39.04% | YES |
| DIA 260930C00488000 | 488.00 | 50.3 | 47.95 | 48.35 | 1 | 38 | 23.08% | YES |
| DIA 260930C00543000 | 543.00 | 4.6 | 3.7 | 3.95 | 28 | 37 | 11.23% | |
| DIA 260930C00590000 | 590.00 | 0.25 | 0 | 0.06 | 1 | 36 | 13.38% | |
| DIA 260930C00400000 | 400.00 | 132 | 135.35 | 135.75 | 1 | 35 | 50.76% | YES |
| DIA 260930C00572000 | 572.00 | 4 | 0.14 | 0.23 | 0 | 34 | 11.74% | |
| DIA 260930C00505000 | 505.00 | 32.5 | 31.6 | 32.05 | 1 | 32 | 18.39% | YES |
| DIA 260930C00475000 | 475.00 | 60.38 | 60.85 | 61.3 | 1 | 27 | 27.86% | YES |
| DIA 260930C00557000 | 557.00 | 0.9 | 0.81 | 0.95 | 2 | 26 | 10.87% | |
| DIA 260930C00556000 | 556.00 | 1.04 | 0.91 | 1.05 | 2 | 25 | 10.83% | |
| DIA 260930C00463000 | 463.00 | 48.47 | 50.85 | 58.9 | 0 | 25 | 0.00% | YES |
| DIA 260930C00566000 | 566.00 | 0.38 | 0.28 | 0.4 | 2 | 21 | 11.34% | |
| DIA 260930C00542000 | 542.00 | 4.3 | 4.1 | 4.3 | 9 | 20 | 11.26% | |
| DIA 260930C00496000 | 496.00 | 28.32 | 34.7 | 39.25 | 10 | 20 | 15.30% | YES |
| DIA 260930C00466000 | 466.00 | 33.32 | 39.5 | 44.4 | 1 | 17 | 0.00% | YES |
| DIA 260930C00551000 | 551.00 | 1.73 | 1.62 | 1.8 | 2 | 16 | 10.89% | |
| DIA 260930C00620000 | 620.00 | 0.05 | 0 | 0.05 | 1 | 13 | 18.75% | |
| DIA 260930C00486000 | 486.00 | 28.18 | 33 | 37.85 | 1 | 13 | 0.00% | YES |
| DIA 260930C00561000 | 561.00 | 0.63 | 0.51 | 0.64 | 4 | 13 | 11.04% | |
| DIA 260930C00465000 | 465.00 | 70.38 | 70.6 | 71.05 | 1 | 12 | 30.44% | YES |
| DIA 260930C00451000 | 451.00 | 49.3 | 62.5 | 67.5 | 15 | 12 | 0.00% | YES |
| DIA 260930C00494000 | 494.00 | 41.22 | 42.1 | 42.55 | 1 | 12 | 21.43% | YES |
| DIA 260930C00536000 | 536.00 | 6.8 | 6.85 | 7.05 | 1 | 11 | 11.78% | |
| DIA 260930C00440000 | 440.00 | 58.55 | 73 | 77.95 | 7 | 11 | 0.00% | YES |
| DIA 260930C00491000 | 491.00 | 44.28 | 45.05 | 45.5 | 1 | 11 | 22.45% | YES |
| DIA 260930C00537000 | 537.00 | 7.22 | 6.3 | 6.55 | 8 | 10 | 11.71% | |
| DIA 260930C00564000 | 564.00 | 0.47 | 0.35 | 0.48 | 2 | 10 | 11.21% | |
| DIA 260930C00425000 | 425.00 | 67 | 81.5 | 85.35 | 1 | 10 | 0.00% | YES |
| DIA 260930C00569000 | 569.00 | 0.29 | 0.19 | 0.3 | 2 | 9 | 11.52% | |
| DIA 260930C00478000 | 478.00 | 57.7 | 57.7 | 58.15 | 1 | 8 | 26.07% | YES |
| DIA 260930C00532000 | 532.00 | 10.22 | 9.1 | 9.35 | 1 | 8 | 12.20% | YES |
| DIA 260930C00460000 | 460.00 | 73 | 75.6 | 76.05 | 1 | 8 | 32.29% | YES |
| DIA 260930C00549000 | 549.00 | 2.72 | 2.03 | 2.19 | 3 | 8 | 10.90% | |
| DIA 260930C00544000 | 544.00 | 3.43 | 3.35 | 3.55 | 2 | 7 | 11.07% | |
| DIA 260930C00552000 | 552.00 | 1.57 | 1.46 | 1.62 | 3 | 7 | 10.87% | |
| DIA 260930C00533000 | 533.00 | 9.27 | 8.45 | 8.75 | 2 | 6 | 12.10% | YES |
| DIA 260930C00489000 | 489.00 | 44.55 | 47 | 47.45 | 1 | 6 | 23.05% | YES |
| DIA 260930C00426000 | 426.00 | 114.65 | 109.45 | 109.85 | 0 | 6 | 43.67% | YES |
| DIA 260930C00430000 | 430.00 | 64.85 | 70.5 | 75.1 | 1 | 5 | 0.00% | YES |
| DIA 260930C00437000 | 437.00 | 50.87 | 71.15 | 75 | 4 | 5 | 0.00% | YES |
| DIA 260930C00498000 | 498.00 | 33.66 | 33 | 37.15 | 1 | 5 | 14.04% | YES |
| DIA 260930C00497000 | 497.00 | 47.67 | 39.1 | 39.55 | 1 | 5 | 20.24% | YES |
| DIA 260930C00534000 | 534.00 | 8.54 | 7.95 | 8.15 | 2 | 4 | 11.98% | YES |
| DIA 260930C00528000 | 528.00 | 9.85 | 11.85 | 12.15 | 22 | 4 | 12.94% | YES |
| DIA 260930C00554000 | 554.00 | 1.24 | 1.16 | 1.32 | 2 | 4 | 10.88% | |
| DIA 260930C00529000 | 529.00 | 9.3 | 11.1 | 11.35 | 0 | 4 | 12.64% | YES |
| DIA 260930C00435000 | 435.00 | 98.12 | 100.4 | 100.8 | 1 | 4 | 39.97% | YES |
| DIA 260930C00539000 | 539.00 | 5.25 | 5.35 | 5.55 | 2 | 4 | 11.48% | |
| DIA 260930C00469000 | 469.00 | 41.6 | 47 | 51.95 | 1 | 3 | 0.00% | YES |
| DIA 260930C00385000 | 385.00 | 135.29 | 131.5 | 135.65 | 1 | 3 | 0.00% | YES |
| DIA 260930C00455000 | 455.00 | 80.47 | 80.6 | 81 | 1 | 3 | 33.88% | YES |
| DIA 260930C00456000 | 456.00 | 29.71 | 50.7 | 53.7 | 3 | 3 | 0.00% | YES |
| DIA 260930C00427000 | 427.00 | 69.63 | 73.05 | 77.85 | 2 | 3 | 0.00% | YES |
| DIA 260930C00559000 | 559.00 | 0.82 | 0.65 | 0.78 | 3 | 3 | 10.95% | |
| DIA 260930C00506000 | 506.00 | 28.84 | 30.55 | 30.95 | 2 | 3 | 17.69% | YES |
| DIA 260930C00410000 | 410.00 | 74.27 | 78 | 83 | 1 | 3 | 0.00% | YES |
| DIA 260930C00546000 | 546.00 | 2.87 | 2.8 | 2.95 | 3 | 3 | 11.00% | |
| DIA 260930C00538000 | 538.00 | 5.72 | 5.8 | 6 | 1 | 3 | 11.54% | |
| DIA 260930C00558000 | 558.00 | 0.91 | 0.73 | 0.86 | 2 | 2 | 10.90% | |
| DIA 260930C00487000 | 487.00 | 28.85 | 42.7 | 46.85 | 0 | 2 | 0.00% | YES |
| DIA 260930C00474000 | 474.00 | 37.75 | 42.5 | 47.45 | 1 | 2 | 0.00% | YES |
| DIA 260930C00523000 | 523.00 | 18.75 | 15.6 | 15.9 | 0 | 2 | 13.73% | YES |
| DIA 260930C00563000 | 563.00 | 0.58 | 0.4 | 0.53 | 2 | 2 | 11.16% | |
| DIA 260930C00462000 | 462.00 | 81.32 | 73.7 | 74.1 | 20 | 2 | 31.81% | YES |
| DIA 260930C00476000 | 476.00 | 54.09 | 59.25 | 59.7 | 1 | 2 | 24.62% | YES |
| DIA 260930C00482000 | 482.00 | 43.81 | 53.8 | 54.25 | 2 | 2 | 24.98% | YES |
| DIA 260930C00380000 | 380.00 | 99.27 | 119.1 | 123.2 | 0 | 1 | 0.00% | YES |
| DIA 260930C00436000 | 436.00 | 61.53 | 65 | 69.7 | 0 | 1 | 0.00% | YES |
| DIA 260930C00375000 | 375.00 | 103.15 | 126.5 | 130.3 | 1 | 1 | 0.00% | YES |
| DIA 260930C00571000 | 571.00 | 1.67 | 0.15 | 0.25 | 1 | 1 | 11.66% | |
| DIA 260930C00454000 | 454.00 | 66.99 | 80.95 | 81.4 | 1 | 1 | 30.25% | YES |
| DIA 260930C00390000 | 390.00 | 90.68 | 109.7 | 113.85 | 1 | 1 | 0.00% | YES |
| DIA 260930C00527000 | 527.00 | 11.85 | 12.55 | 12.85 | 1 | 1 | 13.07% | YES |
| DIA 260930C00444000 | 444.00 | 52.8 | 49 | 54 | 2 | 1 | 0.00% | YES |
| DIA 260930C00443000 | 443.00 | 53.61 | 49.5 | 54.5 | 2 | 1 | 0.00% | YES |
| DIA 260930C00458000 | 458.00 | 48.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00370000 | 370.00 | 112 | 111 | 116 | 1 | 0 | 0.00% | YES |
| DIA 260930C00447000 | 447.00 | 58.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| DIA 260930C00446000 | 446.00 | 58.96 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00464000 | 464.00 | 28.47 | 0 | 0 | 10 | 0 | 0.00% | YES |
| DIA 260930C00434000 | 434.00 | 75.05 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00421000 | 421.00 | 86.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DIA 260930C00432000 | 432.00 | 86.16 | 0 | 0 | 4 | 0 | 0.00% | YES |
| DIA 260930C00449000 | 449.00 | 35.45 | 56.45 | 59.95 | 2 | 0 | 0.00% | YES |
| DIA 260930C00457000 | 457.00 | 57.93 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00459000 | 459.00 | 47.58 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00467000 | 467.00 | 45 | 47.2 | 51.25 | 2 | 0 | 0.00% | YES |
| DIA 260930C00472000 | 472.00 | 35.45 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00473000 | 473.00 | 34.7 | 0 | 0 | 2 | 0 | 0.00% | YES |
| DIA 260930C00526000 | 526.00 | 12.75 | 13.3 | 13.6 | 2 | 0 | 13.25% | YES |
| DIA 260930C00477000 | 477.00 | 42.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DIA 260930C00479000 | 479.00 | 46 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DIA 260930C00499000 | 499.00 | 25.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DIA 260930C00504000 | 504.00 | 22.92 | 0 | 0 | 1 | 0 | 0.00% | YES |
| DIA 260930C00548000 | 548.00 | 2.28 | 2.26 | 2.42 | 7 | 0 | 10.92% | |
| DIA 260930C00365000 | 365.00 | 117.95 | 115.5 | 120.5 | 1 | 0 | 0.00% | YES |
| DIA 260930C00568000 | 568.00 | 0.33 | 0.22 | 0.33 | 0 | 0 | 11.46% |
The table below lists all put options on DIA expiring on 2026-09-30. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| DIA 260930P00495000 | 495.00 | 0.68 | 0.78 | 0.85 | 10 | 2213 | 17.21% | |
| DIA 260930P00500000 | 500.00 | 0.82 | 0.93 | 1.06 | 16 | 2110 | 16.32% | |
| DIA 260930P00430000 | 430.00 | 0.26 | 0.07 | 0.16 | 1 | 2032 | 30.91% | |
| DIA 260930P00420000 | 420.00 | 0.2 | 0.05 | 0.13 | 1 | 2000 | 33.01% | |
| DIA 260930P00422000 | 422.00 | 0.11 | 0.05 | 0.14 | 1 | 1959 | 32.72% | |
| DIA 260930P00415000 | 415.00 | 0.17 | 0.04 | 0.12 | 1 | 1757 | 34.08% | |
| DIA 260930P00431000 | 431.00 | 0.16 | 0.08 | 0.16 | 1 | 1594 | 30.62% | |
| DIA 260930P00424000 | 424.00 | 0.16 | 0.05 | 0.14 | 3 | 1464 | 32.13% | |
| DIA 260930P00423000 | 423.00 | 0.22 | 0.05 | 0.14 | 1 | 1459 | 32.42% | |
| DIA 260930P00434000 | 434.00 | 0.59 | 0.09 | 0.17 | 1 | 1367 | 29.98% | |
| DIA 260930P00428000 | 428.00 | 1.03 | 0.11 | 0.22 | 2 | 1195 | 32.81% | |
| DIA 260930P00432000 | 432.00 | 0.29 | 0.08 | 0.17 | 1 | 1123 | 30.57% | |
| DIA 260930P00425000 | 425.00 | 0.16 | 0.06 | 0.15 | 3 | 1116 | 32.08% | |
| DIA 260930P00426000 | 426.00 | 0.97 | 0.1 | 0.21 | 1 | 1083 | 33.23% | |
| DIA 260930P00340000 | 340.00 | 0.04 | 0 | 0.05 | 8 | 1038 | 52.73% | |
| DIA 260930P00455000 | 455.00 | 0.41 | 0.19 | 0.28 | 6 | 1027 | 25.68% | |
| DIA 260930P00419000 | 419.00 | 0.89 | 0.08 | 0.18 | 3 | 1018 | 34.67% | |
| DIA 260930P00421000 | 421.00 | 0.9 | 0.08 | 0.19 | 3 | 964 | 34.28% | |
| DIA 260930P00435000 | 435.00 | 0.18 | 0.09 | 0.18 | 1 | 955 | 29.88% | |
| DIA 260930P00429000 | 429.00 | 1.76 | 0.96 | 1.25 | 39 | 944 | 43.29% | |
| DIA 260930P00416000 | 416.00 | 0.16 | 0.04 | 0.12 | 2 | 943 | 33.79% | |
| DIA 260930P00400000 | 400.00 | 0.05 | 0.01 | 0.1 | 61 | 913 | 37.70% | |
| DIA 260930P00325000 | 325.00 | 0.03 | 0 | 0.05 | 5 | 792 | 54.30% | |
| DIA 260930P00427000 | 427.00 | 0.12 | 0.06 | 0.15 | 1 | 787 | 31.49% | |
| DIA 260930P00439000 | 439.00 | 0.23 | 0.11 | 0.2 | 1 | 750 | 29.15% | |
| DIA 260930P00433000 | 433.00 | 2.66 | 0.83 | 1.07 | 1 | 706 | 40.52% | |
| DIA 260930P00438000 | 438.00 | 0.28 | 0.1 | 0.19 | 1 | 688 | 29.25% | |
| DIA 260930P00443000 | 443.00 | 1.66 | 0.12 | 0.21 | 3 | 688 | 28.15% | |
| DIA 260930P00444000 | 444.00 | 0.28 | 0.12 | 0.21 | 6 | 671 | 27.86% | |
| DIA 260930P00448000 | 448.00 | 0.32 | 0.14 | 0.24 | 4 | 623 | 27.20% | |
| DIA 260930P00436000 | 436.00 | 0.29 | 0.09 | 0.18 | 6 | 617 | 29.59% | |
| DIA 260930P00454000 | 454.00 | 0.39 | 0.18 | 0.27 | 6 | 569 | 25.86% | |
| DIA 260930P00385000 | 385.00 | 0.22 | 0 | 0.08 | 2 | 550 | 41.21% | |
| DIA 260930P00456000 | 456.00 | 2.33 | 0.29 | 0.42 | 16 | 546 | 27.08% | |
| DIA 260930P00445000 | 445.00 | 0.3 | 0.13 | 0.22 | 1 | 531 | 27.74% | |
| DIA 260930P00330000 | 330.00 | 0.06 | 0 | 0.05 | 77 | 522 | 52.73% | |
| DIA 260930P00442000 | 442.00 | 0.26 | 0.11 | 0.2 | 2 | 509 | 28.25% | |
| DIA 260930P00450000 | 450.00 | 0.25 | 0.15 | 0.25 | 1 | 496 | 26.76% | |
| DIA 260930P00405000 | 405.00 | 0.93 | 0.04 | 0.14 | 3 | 432 | 37.70% | |
| DIA 260930P00451000 | 451.00 | 0.36 | 0.15 | 0.25 | 6 | 423 | 26.44% | |
| DIA 260930P00418000 | 418.00 | 0.19 | 0.04 | 0.13 | 1 | 423 | 33.55% | |
| DIA 260930P00370000 | 370.00 | 0.2 | 0 | 0.07 | 1 | 396 | 45.12% | |
| DIA 260930P00437000 | 437.00 | 0.17 | 0.1 | 0.19 | 1 | 391 | 29.54% | |
| DIA 260930P00441000 | 441.00 | 0.26 | 0.11 | 0.21 | 2 | 390 | 28.74% | |
| DIA 260930P00440000 | 440.00 | 0.18 | 0.1 | 0.2 | 1 | 387 | 28.86% | |
| DIA 260930P00452000 | 452.00 | 0.34 | 0.17 | 0.26 | 11 | 385 | 26.29% | |
| DIA 260930P00453000 | 453.00 | 0.38 | 0.17 | 0.27 | 11 | 376 | 26.15% | |
| DIA 260930P00449000 | 449.00 | 0.33 | 0.15 | 0.24 | 4 | 367 | 26.88% | |
| DIA 260930P00460000 | 460.00 | 0.33 | 0.21 | 0.32 | 2 | 349 | 24.68% | |
| DIA 260930P00457000 | 457.00 | 0.49 | 0.2 | 0.29 | 23 | 342 | 25.22% | |
| DIA 260930P00446000 | 446.00 | 0.4 | 0.13 | 0.23 | 3 | 333 | 27.61% | |
| DIA 260930P00395000 | 395.00 | 0.26 | 0.01 | 0.09 | 1 | 330 | 38.77% | |
| DIA 260930P00469000 | 469.00 | 0.7 | 0.29 | 0.4 | 20 | 329 | 22.78% | |
| DIA 260930P00417000 | 417.00 | 0.16 | 0.04 | 0.13 | 8 | 326 | 33.84% | |
| DIA 260930P00462000 | 462.00 | 0.57 | 0.23 | 0.33 | 3 | 325 | 24.20% | |
| DIA 260930P00459000 | 459.00 | 0.52 | 0.21 | 0.31 | 2 | 323 | 24.88% | |
| DIA 260930P00468000 | 468.00 | 0.65 | 0.28 | 0.39 | 18 | 316 | 23.00% | |
| DIA 260930P00485000 | 485.00 | 0.57 | 0.53 | 0.6 | 2 | 316 | 19.24% | |
| DIA 260930P00375000 | 375.00 | 0.17 | 0 | 0.07 | 2 | 311 | 43.56% | |
| DIA 260930P00465000 | 465.00 | 0.4 | 0.25 | 0.36 | 1 | 295 | 23.61% | |
| DIA 260930P00380000 | 380.00 | 0.81 | 0.32 | 0.52 | 2 | 236 | 52.39% | |
| DIA 260930P00515000 | 515.00 | 1.89 | 2.06 | 2.2 | 4 | 234 | 13.67% | |
| DIA 260930P00463000 | 463.00 | 0.42 | 0.24 | 0.34 | 1 | 230 | 24.01% | |
| DIA 260930P00461000 | 461.00 | 0.55 | 0.23 | 0.33 | 3 | 221 | 24.51% | |
| DIA 260930P00458000 | 458.00 | 0.54 | 0.2 | 0.3 | 23 | 218 | 25.05% | |
| DIA 260930P00410000 | 410.00 | 0.12 | 0.03 | 0.11 | 1 | 200 | 35.21% | |
| DIA 260930P00447000 | 447.00 | 1.9 | 0.22 | 0.34 | 4 | 196 | 28.96% | |
| DIA 260930P00466000 | 466.00 | 0.64 | 0.26 | 0.37 | 2 | 192 | 23.41% | |
| DIA 260930P00467000 | 467.00 | 0.64 | 0.28 | 0.39 | 2 | 188 | 23.32% | |
| DIA 260930P00390000 | 390.00 | 0.07 | 0 | 0.09 | 1 | 185 | 40.23% | |
| DIA 260930P00520000 | 520.00 | 2.61 | 2.76 | 2.92 | 8 | 180 | 12.89% | |
| DIA 260930P00350000 | 350.00 | 0.04 | 0 | 0.06 | 3 | 167 | 50.59% | |
| DIA 260930P00472000 | 472.00 | 2.54 | 0.32 | 0.44 | 2 | 153 | 22.22% | |
| DIA 260930P00530000 | 530.00 | 5.25 | 5.15 | 5.35 | 8 | 148 | 11.52% | |
| DIA 260930P00525000 | 525.00 | 3.1 | 3.7 | 3.95 | 3 | 148 | 12.20% | |
| DIA 260930P00475000 | 475.00 | 0.95 | 0.36 | 0.47 | 2 | 138 | 21.53% | |
| DIA 260930P00492000 | 492.00 | 1.53 | 0.68 | 0.76 | 2 | 120 | 17.81% | |
| DIA 260930P00540000 | 540.00 | 10.2 | 9.5 | 9.8 | 1 | 120 | 10.44% | YES |
| DIA 260930P00473000 | 473.00 | 0.69 | 0.34 | 0.45 | 1 | 115 | 22.00% | |
| DIA 260930P00464000 | 464.00 | 0.6 | 0.25 | 0.36 | 2 | 112 | 23.93% | |
| DIA 260930P00478000 | 478.00 | 2.86 | 0.4 | 0.51 | 2 | 111 | 20.89% | |
| DIA 260930P00535000 | 535.00 | 6.95 | 7 | 7.25 | 20 | 109 | 10.90% | |
| DIA 260930P00490000 | 490.00 | 0.53 | 0.64 | 0.71 | 1 | 105 | 18.23% | |
| DIA 260930P00477000 | 477.00 | 0.63 | 0.4 | 0.51 | 2 | 104 | 21.20% | |
| DIA 260930P00480000 | 480.00 | 0.39 | 0.45 | 0.56 | 1 | 103 | 20.61% | |
| DIA 260930P00470000 | 470.00 | 0.48 | 0.3 | 0.41 | 1 | 101 | 22.57% | |
| DIA 260930P00510000 | 510.00 | 1.5 | 1.54 | 1.68 | 28 | 100 | 14.48% | |
| DIA 260930P00476000 | 476.00 | 0.61 | 0.37 | 0.49 | 3 | 98 | 21.36% | |
| DIA 260930P00471000 | 471.00 | 0.72 | 0.31 | 0.42 | 3 | 95 | 22.35% | |
| DIA 260930P00482000 | 482.00 | 1.08 | 0.46 | 0.59 | 2 | 80 | 20.15% | |
| DIA 260930P00474000 | 474.00 | 2.05 | 0.35 | 0.46 | 19 | 79 | 21.75% | |
| DIA 260930P00486000 | 486.00 | 2.93 | 0.55 | 0.62 | 3 | 62 | 19.03% | |
| DIA 260930P00505000 | 505.00 | 1.13 | 1.2 | 1.34 | 2 | 62 | 15.45% | |
| DIA 260930P00493000 | 493.00 | 0.92 | 0.72 | 0.79 | 1 | 59 | 17.62% | |
| DIA 260930P00499000 | 499.00 | 0.84 | 0.9 | 1.03 | 1 | 52 | 16.57% | |
| DIA 260930P00497000 | 497.00 | 1.08 | 0.84 | 0.97 | 1 | 43 | 17.04% | |
| DIA 260930P00512000 | 512.00 | 1.65 | 1.73 | 1.86 | 2 | 42 | 14.14% | |
| DIA 260930P00483000 | 483.00 | 1.11 | 0.48 | 0.6 | 2 | 40 | 19.90% | |
| DIA 260930P00506000 | 506.00 | 1.21 | 1.26 | 1.39 | 2 | 40 | 15.22% | |
| DIA 260930P00507000 | 507.00 | 1.26 | 1.29 | 1.44 | 2 | 34 | 14.98% | |
| DIA 260930P00516000 | 516.00 | 2.09 | 2.16 | 2.3 | 7 | 34 | 13.46% | |
| DIA 260930P00491000 | 491.00 | 1.55 | 0.66 | 0.73 | 2 | 32 | 17.99% | |
| DIA 260930P00488000 | 488.00 | 1.25 | 0.58 | 0.71 | 1 | 31 | 18.90% | |
| DIA 260930P00484000 | 484.00 | 0.97 | 0.51 | 0.58 | 2 | 30 | 19.43% | |
| DIA 260930P00345000 | 345.00 | 3.84 | 0 | 4.8 | 1 | 29 | 87.48% | |
| DIA 260930P00494000 | 494.00 | 0.91 | 0.75 | 0.82 | 2 | 29 | 17.42% | |
| DIA 260930P00479000 | 479.00 | 0.53 | 0.42 | 0.54 | 1 | 29 | 20.79% | |
| DIA 260930P00509000 | 509.00 | 1.33 | 1.49 | 1.62 | 4 | 28 | 14.72% | |
| DIA 260930P00487000 | 487.00 | 3.44 | 0.57 | 0.65 | 2 | 27 | 18.89% | |
| DIA 260930P00365000 | 365.00 | 0.32 | 0 | 0.08 | 2 | 26 | 47.27% | |
| DIA 260930P00502000 | 502.00 | 1.08 | 1.04 | 1.16 | 4 | 25 | 15.96% | |
| DIA 260930P00501000 | 501.00 | 1.29 | 1 | 1.13 | 2 | 25 | 16.22% | |
| DIA 260930P00489000 | 489.00 | 1.43 | 0.61 | 0.68 | 3 | 24 | 18.40% | |
| DIA 260930P00503000 | 503.00 | 1.35 | 1.09 | 1.21 | 3 | 23 | 15.77% | |
| DIA 260930P00481000 | 481.00 | 2.69 | 0.46 | 0.57 | 21 | 23 | 20.35% | |
| DIA 260930P00545000 | 545.00 | 11.55 | 12.8 | 13.2 | 1 | 22 | 10.43% | YES |
| DIA 260930P00527000 | 527.00 | 4.11 | 4.15 | 4.4 | 2 | 21 | 11.82% | |
| DIA 260930P00550000 | 550.00 | 22.5 | 14.95 | 18.95 | 7 | 18 | 14.22% | YES |
| DIA 260930P00498000 | 498.00 | 1.42 | 0.86 | 0.98 | 1 | 16 | 16.72% | |
| DIA 260930P00504000 | 504.00 | 1.13 | 1.14 | 1.27 | 2 | 16 | 15.60% | |
| DIA 260930P00519000 | 519.00 | 2.45 | 2.58 | 2.75 | 2 | 14 | 13.03% | |
| DIA 260930P00513000 | 513.00 | 1.82 | 1.81 | 1.97 | 2 | 14 | 13.99% | |
| DIA 260930P00531000 | 531.00 | 5.09 | 5.4 | 5.65 | 2 | 14 | 11.34% | |
| DIA 260930P00533000 | 533.00 | 5.77 | 6.15 | 6.4 | 2 | 13 | 11.11% | |
| DIA 260930P00529000 | 529.00 | 5.05 | 4.75 | 5 | 3 | 12 | 11.60% | |
| DIA 260930P00555000 | 555.00 | 19.74 | 19.2 | 23.15 | 5 | 11 | 14.85% | YES |
| DIA 260930P00534000 | 534.00 | 7.74 | 6.6 | 6.8 | 1 | 11 | 10.98% | |
| DIA 260930P00496000 | 496.00 | 1.04 | 0.78 | 0.89 | 1 | 10 | 17.04% | |
| DIA 260930P00544000 | 544.00 | 17.59 | 12.15 | 12.4 | 1 | 9 | 10.29% | YES |
| DIA 260930P00526000 | 526.00 | 3.78 | 3.95 | 4.15 | 2 | 9 | 11.98% | |
| DIA 260930P00355000 | 355.00 | 1.49 | 0.44 | 0.64 | 2 | 9 | 63.77% | |
| DIA 260930P00524000 | 524.00 | 3.7 | 3.45 | 3.7 | 3 | 9 | 12.30% | |
| DIA 260930P00508000 | 508.00 | 1.37 | 1.4 | 1.52 | 4 | 8 | 14.83% | |
| DIA 260930P00517000 | 517.00 | 2.24 | 2.31 | 2.45 | 2 | 8 | 13.33% | |
| DIA 260930P00528000 | 528.00 | 4.35 | 4.45 | 4.7 | 2 | 7 | 11.73% | |
| DIA 260930P00511000 | 511.00 | 1.51 | 1.63 | 1.76 | 2 | 7 | 14.29% | |
| DIA 260930P00552000 | 552.00 | 21.73 | 16.5 | 20.4 | 2 | 7 | 14.07% | YES |
| DIA 260930P00560000 | 560.00 | 22 | 23.8 | 27.8 | 10 | 6 | 16.10% | YES |
| DIA 260930P00522000 | 522.00 | 2.86 | 3.1 | 3.3 | 2 | 6 | 12.62% | |
| DIA 260930P00539000 | 539.00 | 8.8 | 8.95 | 9.3 | 1 | 6 | 10.62% | YES |
| DIA 260930P00532000 | 532.00 | 5.36 | 5.75 | 6.05 | 2 | 5 | 11.28% | |
| DIA 260930P00523000 | 523.00 | 3.19 | 3.25 | 3.5 | 2 | 5 | 12.48% | |
| DIA 260930P00518000 | 518.00 | 2.34 | 2.41 | 2.56 | 2 | 4 | 13.11% | |
| DIA 260930P00537000 | 537.00 | 11.67 | 8 | 8.2 | 3 | 4 | 10.72% | YES |
| DIA 260930P00538000 | 538.00 | 9.84 | 8.4 | 8.7 | 8 | 4 | 10.61% | YES |
| DIA 260930P00360000 | 360.00 | 0.42 | 0 | 0.08 | 2 | 4 | 48.83% | |
| DIA 260930P00521000 | 521.00 | 2.72 | 2.87 | 3.05 | 7 | 4 | 12.65% | |
| DIA 260930P00541000 | 541.00 | 10.65 | 10.15 | 10.4 | 1 | 4 | 10.37% | YES |
| DIA 260930P00514000 | 514.00 | 1.68 | 1.89 | 2.07 | 2 | 4 | 13.80% | |
| DIA 260930P00536000 | 536.00 | 7.25 | 7.45 | 7.7 | 8 | 3 | 10.79% | YES |
| DIA 260930P00548000 | 548.00 | 14.2 | 14.95 | 15.3 | 3 | 3 | 10.07% | YES |
| DIA 260930P00546000 | 546.00 | 15.07 | 13.55 | 13.85 | 1 | 1 | 10.26% | YES |
| DIA 260930P00553000 | 553.00 | 23.61 | 17.35 | 21.25 | 1 | 1 | 14.20% | YES |
| DIA 260930P00543000 | 543.00 | 10.7 | 11.4 | 11.7 | 0 | 1 | 10.30% | YES |
| DIA 260930P00547000 | 547.00 | 14.5 | 14.2 | 14.5 | 0 | 0 | 10.04% | YES |
| DIA 260930P00590000 | 590.00 | 52.26 | 54.2 | 57.4 | 2 | 0 | 25.37% | YES |
| DIA 260930P00335000 | 335.00 | 1.06 | 0 | 0 | 100 | 0 | 25.00% |
This page displays the full DIA options chain for contracts expiring on 2026-09-30. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-30. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in DIA.
The ITM column highlights whether a contract is currently in-the-money for DIA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for DIA between now and 2026-09-30. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-30 options chain gives a granular view for one maturity only. For a complete picture of positioning in DIA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The DIA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-30 approaches.
