Options Chain for DOW INC COM (DOW) - $25.11 as of 8/22/2025 8:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.30 | 14.75 | 13.03 | % | 1.09 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 10.05 | 13.50 | 11.78 | % | 0.91 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 10.00 | 12.30 | 11.15 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 8.55 | 11.60 | 10.08 | % | 0.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 9.00 | 9.80 | 9.40 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 8.00 | 8.60 | 8.30 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 6.75 | 8.20 | 7.48 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 6.00 | 6.20 | 6.10 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 5.05 | 5.35 | 5.20 | % | 0.26 | 0 | 0 | 0.61 | 0.95 | 0.05 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 21.00 | 4.10 | 4.30 | 4.20 | % | 0.20 | 0 | 0 | 0.56 | 0.89 | 0.06 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 22.00 | 3.20 | 3.45 | 3.33 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.08 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 23.00 | 2.44 | 2.69 | 2.57 | 1.61 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | 0.72 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.83 | 2.01 | 1.92 | 1.93 | +0.65 | +50.79% | 0.08 | 14 | 6 | 0.43 | 0.62 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 1.29 | 1.50 | 1.40 | 1.42 | +0.90 | +173.08% | 0.06 | 52 | 1 | 0.43 | 0.52 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.93 | 1.08 | 1.01 | 1.06 | % | 0.04 | 9 | 0 | 0.44 | 0.42 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 27.00 | 0.65 | 0.78 | 0.72 | % | 0.03 | 0 | 0 | 0.44 | 0.32 | 0.09 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 0.45 | 0.53 | 0.49 | 0.51 | % | 0.02 | 58 | 0 | 0.44 | 0.24 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.33 | % | 0.01 | 2 | 0 | 0.50 | 0.17 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 30.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.24 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.09 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.06 | 0.03 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.05 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.06 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.73 | 0.87 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.09 | -0.18 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.69 | 0.81 | 0.75 | 0.76 | -0.50 | -39.69% | 0.03 | 4 | 8 | 0.46 | -0.28 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.04 | 1.17 | 1.11 | 1.09 | -0.68 | -38.42% | 0.05 | 4 | 1 | 0.45 | -0.38 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 1.50 | 1.67 | 1.59 | % | 0.06 | 0 | 0 | 0.45 | -0.48 | 0.11 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 26.00 | 2.07 | 2.26 | 2.17 | 2.16 | % | 0.08 | 10 | 0 | 0.45 | -0.58 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 27.00 | 2.77 | 2.99 | 2.88 | % | 0.11 | 0 | 0 | 0.45 | -0.68 | 0.09 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 3.55 | 3.75 | 3.65 | 4.05 | % | 0.13 | 3 | 0 | 0.44 | -0.76 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 29.00 | 3.60 | 4.65 | 4.13 | % | 0.14 | 0 | 0 | 0.25 | -0.83 | 0.07 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 5.30 | 5.50 | 5.40 | % | 0.18 | 0 | 0 | 0.47 | -0.88 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 31.00 | 6.25 | 6.50 | 6.38 | % | 0.21 | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 32.00 | 7.20 | 7.55 | 7.38 | % | 0.23 | 0 | 0 | 0.56 | -0.94 | 0.03 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 33.00 | 7.35 | 8.55 | 7.95 | % | 0.24 | 0 | 0 | 0.42 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 34.00 | 8.45 | 9.45 | 8.95 | % | 0.26 | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST |