Options Chain for DOW INC COM (DOW) - $23.32 as of 12/30/2025 7:25:36 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 | 6.90 | 9.00 | 7.95 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 16.00 | 5.90 | 8.00 | 6.95 | 7.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 17.00 | 4.90 | 7.00 | 5.95 | 5.95 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 17.50 | 4.15 | 6.55 | 5.35 | % | 0.31 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 18.00 | 3.95 | 5.95 | 4.95 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 18.50 | 3.10 | 5.40 | 4.25 | % | 0.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 19.00 | 3.00 | 4.90 | 3.95 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 19.50 | 2.51 | 4.40 | 3.46 | 3.77 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 20.00 | 2.41 | 3.90 | 3.16 | 3.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | 0.98 | 0.03 | -0.01 | 12/4/2025 | 12/29/2025 3:59:54 PM EST |
| 20.50 | 2.00 | 3.45 | 2.73 | 3.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.97 | 0.04 | -0.01 | 12/4/2025 | 12/29/2025 3:59:54 PM EST |
| 21.00 | 1.93 | 2.82 | 2.38 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.86 | 0.92 | 0.08 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 21.50 | 1.64 | 2.30 | 1.97 | 1.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | 0.88 | 0.12 | -0.02 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 22.00 | 1.32 | 1.85 | 1.59 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.66 | 0.81 | 0.16 | -0.02 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 22.50 | 1.08 | 2.14 | 1.61 | 0.96 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.68 | 0.73 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 23.00 | 0.76 | 0.82 | 0.79 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.36 | 0.61 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 23.50 | 0.49 | 0.55 | 0.52 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 663 | 0.35 | 0.49 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.35 | 0.36 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.50 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 934 | 0.34 | 0.24 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 25.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.34 | 0.16 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 25.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.35 | 0.10 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.48 | 0.05 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.72 | 0.03 | 0.04 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 29.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.47 | -0.02 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | -0.03 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 0.40 | -0.08 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 21.50 | 0.07 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.39 | -0.12 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 22.00 | 0.13 | 0.14 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.38 | -0.19 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 22.50 | 0.24 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.37 | -0.27 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 23.00 | 0.39 | 0.41 | 0.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.36 | -0.39 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 23.50 | 0.62 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.35 | -0.51 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.00 | 0.92 | 1.16 | 1.04 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.42 | -0.64 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 24.50 | 1.29 | 1.79 | 1.54 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.52 | -0.76 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 25.00 | 1.58 | 2.10 | 1.84 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.65 | -0.84 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 25.50 | 1.90 | 2.72 | 2.31 | 2.61 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.83 | -0.90 | 0.11 | -0.01 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 26.00 | 2.55 | 3.05 | 2.80 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.78 | -0.95 | 0.07 | -0.01 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 26.50 | 2.65 | 3.60 | 3.13 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.90 | -0.97 | 0.04 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 27.00 | 1.85 | 4.95 | 3.40 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 12/2/2025 | 12/29/2025 3:59:54 PM EST |
| 27.50 | 2.91 | 6.20 | 4.56 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 28.00 | 2.84 | 6.60 | 4.72 | 4.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 28.50 | 3.30 | 7.30 | 5.30 | 5.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 29.00 | 3.85 | 7.50 | 5.68 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 29.50 | 4.35 | 8.30 | 6.33 | % | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 30.00 | 4.85 | 8.80 | 6.83 | 6.16 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:54 PM EST |
| 31.00 | 5.85 | 9.80 | 7.83 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:54 PM EST |
| 32.00 | 6.85 | 10.80 | 8.83 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 33.00 | 7.85 | 11.75 | 9.80 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 35.00 | 9.85 | 13.75 | 11.80 | % | 0.34 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |