Options Chain for DOW INC COM (DOW) - $27.57 as of 1/19/2026 11:47:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.55 | 12.63 | % | 0.84 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.00 | 9.60 | 13.30 | 11.45 | 10.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 17.00 | 8.60 | 12.60 | 10.60 | 9.35 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 17.50 | 8.10 | 11.85 | 9.98 | % | 0.57 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 18.00 | 7.60 | 11.10 | 9.35 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 18.50 | 7.10 | 10.85 | 8.98 | 8.28 | 0.00 | 0.00% | 0.49 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 19.00 | 6.70 | 9.90 | 8.30 | 7.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 19.50 | 7.80 | 8.45 | 8.13 | 7.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 20.00 | 7.25 | 7.95 | 7.60 | 6.74 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 20.50 | 6.75 | 7.45 | 7.10 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 21.00 | 6.50 | 6.75 | 6.63 | 6.75 | +1.02 | +17.81% | 0.32 | 238 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 21.50 | 4.75 | 7.40 | 6.08 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.60 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 22.00 | 5.25 | 6.10 | 5.68 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 22.50 | 4.95 | 5.40 | 5.18 | 5.25 | +1.57 | +42.67% | 0.23 | 66 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 23.00 | 3.35 | 6.00 | 4.68 | 4.51 | +1.96 | +76.87% | 0.20 | 1 | 48 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 23.50 | 3.85 | 4.40 | 4.13 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 331 | 1.04 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 24.00 | 3.15 | 3.75 | 3.45 | 3.71 | -0.40 | -9.74% | 0.14 | 187 | 107 | 0.58 | 0.99 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 24.50 | 2.49 | 4.15 | 3.32 | 3.15 | -0.21 | -6.25% | 0.14 | 33 | 100 | 1.54 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 25.00 | 2.48 | 3.00 | 2.74 | 2.68 | -0.22 | -7.59% | 0.11 | 137 | 676 | 0.85 | 0.94 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 25.50 | 1.43 | 2.53 | 1.98 | 2.32 | -0.29 | -11.12% | 0.08 | 22 | 412 | 0.77 | 0.92 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 26.00 | 1.67 | 2.02 | 1.85 | 1.66 | -0.65 | -28.14% | 0.07 | 13 | 243 | 0.47 | 0.86 | 0.14 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 26.50 | 1.18 | 1.43 | 1.31 | 1.29 | -0.41 | -24.12% | 0.05 | 29 | 1,089 | 0.37 | 0.78 | 0.19 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 27.00 | 0.78 | 1.01 | 0.90 | 0.87 | -0.48 | -35.56% | 0.03 | 112 | 328 | 0.35 | 0.67 | 0.24 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 27.50 | 0.55 | 0.63 | 0.59 | 0.59 | -0.40 | -40.41% | 0.02 | 236 | 931 | 0.36 | 0.54 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 28.00 | 0.33 | 0.40 | 0.37 | 0.37 | -0.33 | -47.15% | 0.01 | 885 | 1,162 | 0.35 | 0.40 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 28.50 | 0.20 | 0.24 | 0.22 | 0.21 | -0.26 | -55.32% | 0.01 | 524 | 829 | 0.36 | 0.27 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.11 | -44.00% | 0.00 | 106 | 1,660 | 0.38 | 0.17 | 0.19 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 90 | 4,181 | 0.40 | 0.06 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.01 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2 | 0.48 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.89 | 0.95 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.32 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.74 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.91 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 55 | 963 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.64 | -0.01 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 24.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 349 | 0.49 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 18 | 243 | 0.42 | -0.06 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 33 | 98 | 0.46 | -0.08 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 26.00 | 0.08 | 0.15 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 39 | 201 | 0.41 | -0.14 | 0.14 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 26.50 | 0.15 | 0.18 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 3,238 | 196 | 0.37 | -0.22 | 0.19 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 27.00 | 0.27 | 0.32 | 0.30 | 0.31 | +0.06 | +24.00% | 0.01 | 132 | 78 | 0.36 | -0.33 | 0.24 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 27.50 | 0.46 | 0.53 | 0.50 | 0.48 | +0.09 | +23.08% | 0.02 | 201 | 22 | 0.35 | -0.46 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 28.00 | 0.74 | 0.80 | 0.77 | 0.74 | +0.14 | +23.34% | 0.03 | 130 | 114 | 0.35 | -0.60 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 28.50 | 0.99 | 1.32 | 1.16 | 1.18 | +0.25 | +26.89% | 0.04 | 5 | 73 | 0.38 | -0.73 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 29.00 | 1.23 | 1.95 | 1.59 | 1.64 | +0.47 | +40.18% | 0.05 | 2 | 32 | 0.74 | -0.83 | 0.19 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 30.00 | 2.11 | 2.72 | 2.42 | 2.41 | % | 0.08 | 1 | 0 | 0.76 | -0.94 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 31.00 | 2.93 | 3.70 | 3.32 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.03 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 32.00 | 4.10 | 4.70 | 4.40 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 33.00 | 5.05 | 5.70 | 5.38 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 35.00 | 6.15 | 9.40 | 7.78 | % | 0.22 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |