Options Chain for DOW INC COM (DOW) - $23.96 as of 11/28/2025 3:32:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.10 | 11.75 | 11.43 | 11.35 | +0.05 | +0.45% | 0.91 | 3 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 15.00 | 8.40 | 9.25 | 8.83 | 8.90 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 17.50 | 6.25 | 6.75 | 6.50 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 97 | 0.70 | 0.97 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 20.00 | 4.10 | 4.40 | 4.25 | 4.30 | +0.20 | +4.88% | 0.21 | 103 | 1,096 | 0.45 | 0.88 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 22.50 | 2.25 | 2.46 | 2.36 | 2.35 | +0.18 | +8.30% | 0.10 | 46 | 4,030 | 0.44 | 0.69 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 25.00 | 0.94 | 1.06 | 1.00 | 1.02 | +0.07 | +7.37% | 0.04 | 135 | 12,110 | 0.40 | 0.42 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 27.50 | 0.34 | 0.38 | 0.36 | 0.37 | +0.03 | +8.83% | 0.01 | 70 | 14,216 | 0.40 | 0.19 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 15 | 22,460 | 0.41 | 0.08 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 32.50 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,030 | 0.46 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.52 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 37.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 3,050 | 0.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 4,015 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 42.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 4,598 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,360 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,916 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:03 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:03 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/28/2025 1:00:03 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.40 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/28/2025 1:00:03 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 805 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 17.50 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 9 | 2,862 | 0.53 | -0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 20.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.05 | -17.86% | 0.01 | 116 | 8,726 | 0.45 | -0.12 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 22.50 | 0.75 | 0.84 | 0.80 | 0.79 | -0.09 | -10.23% | 0.04 | 82 | 6,829 | 0.42 | -0.31 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 25.00 | 1.92 | 2.08 | 2.00 | 2.00 | -0.23 | -10.32% | 0.08 | 95 | 7,100 | 0.40 | -0.58 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 27.50 | 3.80 | 3.95 | 3.88 | 3.80 | -0.20 | -5.00% | 0.14 | 42 | 9,076 | 0.40 | -0.81 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 30.00 | 6.05 | 6.25 | 6.15 | 6.15 | -0.55 | -8.21% | 0.21 | 19 | 4,242 | 0.48 | -0.92 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 32.50 | 8.15 | 8.90 | 8.53 | 8.65 | -0.85 | -8.95% | 0.26 | 8 | 2,821 | 0.70 | -0.97 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 35.00 | 10.85 | 11.50 | 11.18 | 13.87 | 0.00 | 0.00% | 0.32 | 0 | 4,013 | 0.86 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 37.50 | 13.40 | 14.15 | 13.78 | 13.55 | -0.33 | -2.38% | 0.37 | 1 | 4,883 | 1.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 40.00 | 15.00 | 17.00 | 16.00 | 16.05 | -0.95 | -5.59% | 0.40 | 10 | 1,997 | 1.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 42.50 | 18.35 | 18.90 | 18.63 | 18.65 | -0.20 | -1.07% | 0.44 | 4 | 2,967 | 1.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 45.00 | 20.90 | 21.60 | 21.25 | 22.65 | 0.00 | 0.00% | 0.47 | 0 | 1,801 | 1.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 47.50 | 23.30 | 25.05 | 24.18 | 24.40 | 0.00 | 0.00% | 0.51 | 0 | 1,090 | 1.79 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 1:00:03 PM EST |
| 50.00 | 25.70 | 26.70 | 26.20 | 27.50 | 0.00 | 0.00% | 0.52 | 0 | 157 | 1.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 52.50 | 27.40 | 30.05 | 28.73 | 31.00 | 0.00 | 0.00% | 0.55 | 0 | 752 | 1.94 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 1:00:03 PM EST |
| 55.00 | 29.90 | 31.70 | 30.80 | 29.75 | 0.00 | 0.00% | 0.56 | 0 | 24 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 1:00:03 PM EST |
| 57.50 | 31.75 | 35.10 | 33.43 | 32.40 | 0.00 | 0.00% | 0.58 | 0 | 16 | 2.09 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 1:00:03 PM EST |
| 60.00 | 34.25 | 37.60 | 35.93 | 32.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 11/28/2025 1:00:03 PM EST |
| 62.50 | 36.75 | 39.25 | 38.00 | 38.05 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 1:00:03 PM EST |
| 65.00 | 39.25 | 42.60 | 40.93 | 35.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 1:00:03 PM EST |
| 67.50 | 42.35 | 45.10 | 43.73 | 38.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 1:00:03 PM EST |
| 70.00 | 44.25 | 48.10 | 46.18 | 41.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 1:00:03 PM EST |
| 75.00 | 49.25 | 52.60 | 50.93 | 45.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 1:00:03 PM EST |
| 80.00 | 54.25 | 57.60 | 55.93 | 30.89 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/28/2025 1:00:03 PM EST |
| 85.00 | 59.25 | 63.10 | 61.18 | 33.45 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 11/28/2025 1:00:03 PM EST |
| 90.00 | 64.80 | 67.60 | 66.20 | % | 0.74 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |