Options Chain for DOW INC COM (DOW) - $53.08 as of 10/17/2024 8:40:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.50 | 19.55 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 39.00 | 13.40 | 14.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 40.00 | 11.45 | 13.30 | 14.60 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:06 PM EST |
| 41.00 | 10.45 | 13.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 42.00 | 9.90 | 12.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 43.00 | 8.75 | 10.35 | 9.85 | 0.00 | 0.00% | 0 | 5 | 0.62 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 44.00 | 7.85 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 45.00 | 6.30 | 8.35 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 46.00 | 5.55 | 7.35 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 47.00 | 5.65 | 7.80 | % | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.02 | 10/17/2024 4:00:06 PM EST | |||
| 48.00 | 5.20 | 5.40 | % | 0 | 0 | 0.37 | 0.93 | 0.03 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 48.50 | 3.75 | 6.15 | % | 0 | 0 | 0.34 | 0.91 | 0.04 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 49.00 | 3.25 | 4.45 | % | 0 | 0 | 0.34 | 0.89 | 0.05 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 49.50 | 2.77 | 5.20 | % | 0 | 0 | 0.31 | 0.87 | 0.06 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 50.00 | 3.35 | 5.05 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.84 | 0.07 | -0.04 | 10/9/2024 | 10/17/2024 4:00:06 PM EST |
| 51.00 | 0.49 | 2.65 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.76 | 0.09 | -0.04 | 9/26/2024 | 10/17/2024 4:00:06 PM EST |
| 52.00 | 1.52 | 1.98 | 1.69 | -0.07 | -3.98% | 15 | 13 | 0.28 | 0.67 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 53.00 | 1.17 | 1.29 | 1.10 | -0.09 | -7.57% | 22 | 44 | 0.24 | 0.55 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 54.00 | 0.69 | 0.80 | 0.70 | -0.04 | -5.41% | 36 | 71 | 0.26 | 0.40 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 55.00 | 0.40 | 0.44 | 0.40 | -0.03 | -6.98% | 1 | 85 | 0.25 | 0.26 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 56.00 | 0.11 | 0.30 | 0.19 | -0.04 | -17.40% | 4 | 899 | 0.24 | 0.15 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 57.00 | 0.09 | 0.12 | 0.09 | -0.09 | -50.00% | 20 | 77 | 0.24 | 0.08 | 0.06 | -0.01 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 58.00 | 0.04 | 0.08 | 0.07 | -0.03 | -30.00% | 10 | 53 | 0.25 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 59.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.02 | 0.02 | 0.00 | 10/15/2024 | 10/17/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 61.00 | 0.00 | 0.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.94 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.68 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 64.00 | 0.00 | 0.12 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.11 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.92 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.67 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.69 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 4:00:06 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.28 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 44.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 45.00 | 0.01 | 1.29 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/17/2024 4:00:06 PM EST | |||
| 46.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:06 PM EST |
| 47.00 | 0.04 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.04 | 0.02 | -0.02 | 10/1/2024 | 10/17/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 0.12 | 0.10 | -0.03 | -23.08% | 1 | 32 | 0.31 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 48.50 | 0.10 | 0.33 | % | 0 | 0 | 0.32 | -0.09 | 0.04 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 49.00 | 0.12 | 0.16 | 0.14 | -0.05 | -26.32% | 4 | 14 | 0.31 | -0.11 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 49.50 | 0.16 | 0.20 | % | 0 | 0 | 0.30 | -0.13 | 0.06 | -0.03 | 10/17/2024 4:00:06 PM EST | |||
| 50.00 | 0.21 | 0.25 | 0.25 | -0.09 | -26.48% | 1 | 64 | 0.29 | -0.16 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 51.00 | 0.36 | 0.41 | 0.45 | -0.11 | -19.65% | 2 | 42 | 0.28 | -0.24 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 52.00 | 0.64 | 0.67 | 0.75 | -0.01 | -1.32% | 104 | 124 | 0.27 | -0.33 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 53.00 | 0.94 | 1.06 | 1.16 | -0.08 | -6.46% | 30 | 120 | 0.24 | -0.45 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 4:00:06 PM EST |
| 54.00 | 1.53 | 1.63 | 0.94 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.60 | 0.14 | -0.04 | 10/4/2024 | 10/17/2024 4:00:06 PM EST |
| 55.00 | 1.84 | 2.46 | 2.31 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.74 | 0.12 | -0.03 | 10/8/2024 | 10/17/2024 4:00:06 PM EST |
| 56.00 | 2.85 | 3.10 | 2.13 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.85 | 0.09 | -0.02 | 10/3/2024 | 10/17/2024 4:00:06 PM EST |
| 57.00 | 2.76 | 5.90 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.92 | 0.06 | -0.01 | 9/26/2024 | 10/17/2024 4:00:06 PM EST |
| 58.00 | 3.15 | 6.90 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.96 | 0.03 | -0.01 | 10/8/2024 | 10/17/2024 4:00:06 PM EST |
| 59.00 | 4.85 | 6.95 | % | 0 | 0 | 0.37 | -0.98 | 0.02 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 60.00 | 6.65 | 9.05 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.99 | 0.01 | 0.00 | 10/1/2024 | 10/17/2024 4:00:06 PM EST |
| 61.00 | 6.20 | 9.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 62.00 | 8.25 | 11.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 63.00 | 9.65 | 12.05 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 64.00 | 9.15 | 11.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 65.00 | 10.40 | 14.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 66.00 | 12.70 | 15.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 67.00 | 13.20 | 16.00 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:06 PM EST |
| 70.00 | 15.65 | 19.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST | |||
| 75.00 | 20.65 | 24.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:06 PM EST |