Options Chain for DOW INC COM (DOW) - $22.53 as of 11/25/2025 10:29:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.55 | 9.00 | 8.78 | 8.01 | 0.00 | 0.00% | 0.63 | 0 | 4 | 4.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 7.55 | 8.00 | 7.78 | 7.36 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 16.00 | 6.60 | 6.90 | 6.75 | 6.08 | 0.00 | 0.00% | 0.42 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 17.00 | 5.50 | 5.85 | 5.68 | 5.83 | +0.72 | +14.09% | 0.33 | 1 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 18.00 | 4.50 | 4.90 | 4.70 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 18.50 | 4.00 | 4.65 | 4.33 | 3.74 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 19.00 | 3.50 | 4.15 | 3.83 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:59 PM EST |
| 19.50 | 3.00 | 3.65 | 3.33 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 2.55 | 3.15 | 2.85 | 2.54 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.50 | 2.05 | 2.63 | 2.34 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 21.00 | 1.55 | 2.11 | 1.83 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.00 | 1.00 | 0.05 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 21.50 | 1.08 | 1.41 | 1.25 | 1.35 | +0.45 | +50.00% | 0.06 | 20 | 410 | 0.70 | 0.87 | 0.38 | -0.01 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 22.00 | 0.77 | 1.00 | 0.89 | 0.85 | +0.19 | +28.79% | 0.04 | 3 | 1,093 | 0.53 | 0.68 | 0.43 | -0.03 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 0.46 | 0.54 | 0.50 | 0.55 | +0.20 | +57.15% | 0.02 | 101 | 2,192 | 0.44 | 0.46 | 0.43 | -0.03 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 23.00 | 0.20 | 0.26 | 0.23 | 0.24 | +0.08 | +50.00% | 0.01 | 77 | 2,647 | 0.42 | 0.26 | 0.35 | -0.03 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 23.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 50 | 1,215 | 0.39 | 0.11 | 0.21 | -0.02 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 626 | 970 | 0.40 | 0.03 | 0.09 | -0.01 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.46 | 0.01 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.54 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 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 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,117 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,072 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 15 | 770 | 0.48 | 0.00 | 0.05 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 21.50 | 0.04 | 0.14 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.47 | -0.13 | 0.38 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.00 | 0.17 | 0.27 | 0.22 | 0.23 | -0.04 | -14.82% | 0.01 | 5 | 2,151 | 0.43 | -0.32 | 0.43 | -0.03 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 22.50 | 0.31 | 0.49 | 0.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 427 | 0.49 | -0.54 | 0.43 | -0.03 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.00 | 0.42 | 1.03 | 0.73 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 337 | 0.90 | -0.74 | 0.35 | -0.03 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.50 | 0.78 | 1.30 | 1.04 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.96 | -0.89 | 0.21 | -0.02 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 24.00 | 1.40 | 1.76 | 1.58 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 218 | 1.64 | -0.97 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 24.50 | 1.72 | 2.26 | 1.99 | 1.98 | -0.87 | -30.53% | 0.08 | 1 | 98 | 1.37 | -0.99 | 0.03 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 2.19 | 2.75 | 2.47 | 2.57 | -0.75 | -22.59% | 0.10 | 6 | 49 | 1.28 | -1.00 | 0.01 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 25.50 | 2.69 | 3.30 | 3.00 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 26.00 | 3.20 | 3.80 | 3.50 | 3.64 | -1.13 | -23.69% | 0.13 | 1 | 28 | 1.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:59 PM EST |
| 26.50 | 3.70 | 4.30 | 4.00 | 4.78 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.00 | 4.20 | 4.80 | 4.50 | 4.81 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.95 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:59 PM EST |
| 27.50 | 4.70 | 5.30 | 5.00 | 5.72 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.99 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 28.00 | 5.20 | 5.80 | 5.50 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 29.00 | 6.20 | 6.80 | 6.50 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 23 | 2.47 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 7.35 | 7.80 | 7.58 | 8.36 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 31.00 | 8.35 | 8.80 | 8.58 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 32.00 | 9.35 | 9.80 | 9.58 | % | 0.30 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 33.00 | 10.35 | 10.80 | 10.58 | % | 0.32 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST |