Options Chain for DOW INC COM (DOW) - $41.65 as of 1/22/2025 8:40:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 11.75 | 12.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.50 | 12.05 | 13.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 11.55 | 13.80 | 9.30 | 0.00 | 0.00% | 0 | 53 | 1.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:56 PM EST |
| 30.50 | 10.05 | 11.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 10.55 | 11.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.50 | 10.05 | 12.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 9.50 | 11.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 8.70 | 9.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 8.60 | 8.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.50 | 7.45 | 9.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 7.55 | 7.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.50 | 7.05 | 7.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 6.60 | 6.75 | 4.04 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 35.50 | 6.10 | 6.25 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 36.00 | 5.30 | 6.65 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 36.50 | 5.10 | 6.15 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 37.00 | 3.65 | 4.80 | 4.81 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.50 | 4.15 | 4.30 | % | 0 | 0 | 0.82 | 0.95 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 38.00 | 3.65 | 3.80 | 3.42 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.92 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 38.50 | 3.20 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.89 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 2.77 | 2.97 | 2.91 | 0.00 | 0.00% | 0 | 530 | 0.41 | 0.86 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.50 | 1.51 | 2.45 | 2.07 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.82 | 0.10 | -0.04 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 1.96 | 2.06 | 2.03 | 0.00 | 0.00% | 0 | 274 | 0.36 | 0.76 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.50 | 1.54 | 1.72 | 1.78 | 0.00 | 0.00% | 0 | 257 | 0.35 | 0.69 | 0.14 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 1.30 | 1.45 | 1.33 | 0.00 | 0.00% | 0 | 538 | 0.36 | 0.62 | 0.15 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.50 | 0.94 | 1.09 | 1.07 | 0.00 | 0.00% | 0 | 183 | 0.36 | 0.54 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.75 | 0.83 | 0.80 | 0.00 | 0.00% | 0 | 518 | 0.35 | 0.46 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 0.59 | 0.63 | 0.58 | 0.00 | 0.00% | 0 | 366 | 0.35 | 0.38 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.43 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 386 | 0.35 | 0.30 | 0.15 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.50 | 0.30 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 48 | 0.35 | 0.24 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.21 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 379 | 0.35 | 0.18 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.50 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 42 | 0.36 | 0.14 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 816 | 0.36 | 0.10 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.07 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 46.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.03 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.60 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.50 | 0.00 | 1.27 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.50 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.28 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.76 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 0.71 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.64 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 36.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.83 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.03 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 192 | 0.75 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.50 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.05 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 351 | 0.40 | -0.08 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.50 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 125 | 0.39 | -0.11 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 849 | 0.38 | -0.14 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.50 | 0.26 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 312 | 0.37 | -0.18 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.33 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 360 | 0.37 | -0.24 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.50 | 0.50 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 118 | 0.36 | -0.31 | 0.14 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.67 | 0.71 | 0.70 | 0.00 | 0.00% | 0 | 168 | 0.36 | -0.38 | 0.15 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.50 | 0.88 | 0.93 | 0.91 | 0.00 | 0.00% | 0 | 86 | 0.36 | -0.46 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 1.14 | 1.19 | 1.13 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.54 | 0.16 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 1.43 | 1.65 | 2.22 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.62 | 0.16 | -0.05 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 1.18 | 2.13 | 2.07 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.70 | 0.15 | -0.05 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 43.50 | 0.91 | 2.27 | % | 0 | 0 | 0.61 | -0.76 | 0.13 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 44.00 | 2.39 | 3.40 | 4.43 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.82 | 0.11 | -0.03 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 44.50 | 1.44 | 3.10 | % | 0 | 0 | 0.39 | -0.86 | 0.09 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 1.92 | 5.00 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.90 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.50 | 2.42 | 4.80 | % | 0 | 0 | 0.43 | -0.93 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 2.85 | 4.50 | 5.56 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.95 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 46.50 | 4.85 | 5.95 | % | 0 | 0 | 0.51 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 4.40 | 6.25 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 12/13/2024 | 1/21/2025 3:59:56 PM EST |
| 48.00 | 6.30 | 7.90 | 7.84 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 49.00 | 6.95 | 9.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 8.35 | 9.45 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 51.00 | 9.25 | 11.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 12.35 | 14.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 17.75 | 19.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |