Options Chain for DOW INC COM (DOW) - $24.50 as of 9/8/2025 3:48:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.05 | 11.00 | 9.53 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:59 PM EST | |||
| 15.00 | 9.05 | 9.20 | 9.13 | % | 0.61 | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 9/8/2025 3:59:59 PM EST | |||
| 16.00 | 7.05 | 9.90 | 8.48 | % | 0.53 | 0 | 0 | 0.78 | 0.98 | 0.01 | 0.00 | 9/8/2025 3:59:59 PM EST | |||
| 17.00 | 7.10 | 8.30 | 7.70 | % | 0.45 | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 18.00 | 6.20 | 6.35 | 6.28 | % | 0.35 | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 19.00 | 5.35 | 5.45 | 5.40 | 5.01 | % | 0.28 | 2 | 0 | 0.60 | 0.89 | 0.04 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 20.00 | 4.45 | 4.60 | 4.53 | % | 0.23 | 0 | 0 | 0.57 | 0.85 | 0.05 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 21.00 | 3.70 | 3.85 | 3.78 | % | 0.18 | 0 | 0 | 0.56 | 0.79 | 0.06 | -0.02 | 9/8/2025 3:59:59 PM EST | |||
| 22.00 | 2.54 | 3.10 | 2.82 | 2.68 | -0.31 | -10.37% | 0.13 | 34 | 6 | 0.47 | 0.72 | 0.07 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 23.00 | 2.23 | 2.44 | 2.34 | 2.22 | -0.33 | -12.95% | 0.10 | 97 | 1 | 0.52 | 0.64 | 0.08 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 24.00 | 1.79 | 1.90 | 1.85 | 1.73 | -0.28 | -13.93% | 0.08 | 295 | 17 | 0.53 | 0.55 | 0.09 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 25.00 | 1.35 | 1.47 | 1.41 | 1.27 | -0.16 | -11.19% | 0.06 | 17 | 11 | 0.52 | 0.46 | 0.09 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 26.00 | 0.85 | 1.19 | 1.02 | 0.99 | -0.45 | -31.25% | 0.04 | 53 | 5 | 0.49 | 0.38 | 0.09 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 27.00 | 0.72 | 0.83 | 0.78 | 0.75 | -0.12 | -13.80% | 0.03 | 66 | 7 | 0.53 | 0.31 | 0.08 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 28.00 | 0.56 | 0.62 | 0.59 | 0.55 | -0.20 | -26.67% | 0.02 | 38 | 3 | 0.53 | 0.25 | 0.07 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 29.00 | 0.41 | 0.47 | 0.44 | 0.41 | % | 0.02 | 3 | 0 | 0.53 | 0.20 | 0.06 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 30.00 | 0.30 | 0.36 | 0.33 | 0.31 | % | 0.01 | 43 | 0 | 0.54 | 0.16 | 0.05 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 31.00 | 0.22 | 0.27 | 0.25 | 0.23 | % | 0.01 | 14 | 0 | 0.55 | 0.12 | 0.04 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 32.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | 0.10 | 0.03 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.03 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.06 | 0.02 | -0.01 | 9/4/2025 | 9/8/2025 3:59:59 PM EST |
| 35.00 | 0.06 | 0.51 | 0.29 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 9/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 9/8/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.37 | 0.19 | 0.10 | % | 0.01 | 1 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 17.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.02 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 18.00 | 0.15 | 0.21 | 0.18 | 0.21 | % | 0.01 | 24 | 0 | 0.61 | -0.07 | 0.03 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 19.00 | 0.27 | 0.32 | 0.30 | 0.41 | % | 0.02 | 3 | 0 | 0.60 | -0.11 | 0.04 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 20.00 | 0.41 | 0.47 | 0.44 | 0.46 | -0.14 | -23.34% | 0.02 | 55 | 8 | 0.58 | -0.15 | 0.05 | -0.01 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 21.00 | 0.63 | 0.67 | 0.65 | 0.73 | +0.13 | +21.67% | 0.03 | 20 | 1 | 0.56 | -0.21 | 0.06 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 22.00 | 0.77 | 0.95 | 0.86 | 1.16 | +0.28 | +31.82% | 0.04 | 19 | 11 | 0.53 | -0.28 | 0.07 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST |
| 23.00 | 0.57 | 1.32 | 0.95 | 1.46 | % | 0.04 | 51 | 0 | 0.43 | -0.36 | 0.08 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 24.00 | 1.52 | 1.78 | 1.65 | 2.07 | % | 0.07 | 165 | 0 | 0.50 | -0.45 | 0.09 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 25.00 | 2.17 | 2.33 | 2.25 | 2.67 | % | 0.09 | 2 | 0 | 0.51 | -0.54 | 0.09 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 26.00 | 2.71 | 2.99 | 2.85 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.62 | 0.09 | -0.02 | 9/4/2025 | 9/8/2025 3:59:59 PM EST |
| 27.00 | 3.60 | 3.75 | 3.68 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.08 | -0.02 | 9/8/2025 3:59:59 PM EST | |||
| 28.00 | 3.70 | 4.55 | 4.13 | 4.80 | % | 0.15 | 2 | 0 | 0.38 | -0.75 | 0.07 | -0.02 | 9/8/2025 | 9/8/2025 3:59:59 PM EST | |
| 29.00 | 5.25 | 5.45 | 5.35 | % | 0.18 | 0 | 0 | 0.57 | -0.80 | 0.06 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 30.00 | 6.15 | 6.30 | 6.23 | % | 0.21 | 0 | 0 | 0.53 | -0.84 | 0.05 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 31.00 | 7.10 | 7.25 | 7.18 | % | 0.23 | 0 | 0 | 0.59 | -0.88 | 0.04 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 32.00 | 6.30 | 8.20 | 7.25 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 33.00 | 8.40 | 9.20 | 8.80 | % | 0.27 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 34.00 | 9.95 | 10.15 | 10.05 | % | 0.30 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 9/8/2025 3:59:59 PM EST | |||
| 35.00 | 9.45 | 11.15 | 10.30 | % | 0.29 | 0 | 0 | 0.69 | -0.96 | 0.02 | 0.00 | 9/8/2025 3:59:59 PM EST |