Options Chain for DOW INC COM (DOW) - $52.21 as of 10/22/2024 2:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.20 | 17.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 40.00 | 11.35 | 12.25 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 41.00 | 9.25 | 11.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 42.00 | 9.55 | 10.40 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 43.00 | 8.45 | 9.60 | % | 0 | 0 | 0.43 | 1.00 | 0.01 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 44.00 | 7.65 | 8.35 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 45.00 | 7.15 | 8.90 | % | 0 | 0 | 0.43 | 0.95 | 0.03 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
| 46.00 | 6.25 | 6.40 | % | 0 | 0 | 0.38 | 0.91 | 0.04 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
| 47.00 | 5.35 | 5.75 | % | 0 | 0 | 0.35 | 0.87 | 0.05 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
| 48.00 | 4.45 | 4.60 | % | 0 | 0 | 0.35 | 0.81 | 0.06 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
| 49.00 | 3.60 | 3.85 | % | 0 | 0 | 0.32 | 0.75 | 0.07 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
| 50.00 | 2.88 | 3.00 | % | 0 | 0 | 0.29 | 0.68 | 0.08 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
| 51.00 | 2.11 | 2.35 | % | 0 | 0 | 0.27 | 0.60 | 0.09 | -0.02 | 10/22/2024 12:58:52 PM EST | |||
| 52.00 | 1.54 | 1.75 | 2.31 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.51 | 0.09 | -0.02 | 10/17/2024 | 10/22/2024 12:58:52 PM EST |
| 53.00 | 1.06 | 1.34 | 1.89 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.42 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 12:58:52 PM EST |
| 54.00 | 0.75 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.32 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 55.00 | 0.47 | 0.58 | 0.53 | -0.08 | -13.12% | 7 | 91 | 0.23 | 0.23 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
| 56.00 | 0.28 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 37 | 0.24 | 0.17 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 57.00 | 0.17 | 0.26 | 0.21 | 0.00 | 0.00% | 2 | 5 | 0.24 | 0.11 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
| 58.00 | 0.10 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.07 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 59.00 | 0.00 | 0.43 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.04 | 0.02 | 0.00 | 10/18/2024 | 10/22/2024 12:58:52 PM EST |
| 60.00 | 0.00 | 0.24 | % | 0 | 0 | 0.33 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 61.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 62.00 | 0.00 | 0.19 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 63.00 | 0.00 | 0.61 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 64.00 | 0.00 | 0.61 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 66.00 | 0.00 | 0.59 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 70.00 | 0.00 | 0.57 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 75.00 | 0.00 | 0.56 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 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 | 0.47 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 40.00 | 0.00 | 0.24 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 41.00 | 0.00 | 0.26 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 42.00 | 0.00 | 0.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 43.00 | 0.00 | 0.76 | % | 0 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 44.00 | 0.11 | 0.23 | % | 0 | 0 | 0.33 | -0.03 | 0.02 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 45.00 | 0.17 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.05 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 46.00 | 0.23 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.09 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 47.00 | 0.32 | 0.39 | 0.42 | +0.10 | +31.25% | 1 | 2 | 0.29 | -0.13 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
| 48.00 | 0.41 | 0.62 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.19 | 0.06 | -0.01 | 10/15/2024 | 10/22/2024 12:58:52 PM EST |
| 49.00 | 0.63 | 0.79 | 0.80 | +0.16 | +25.00% | 2 | 22 | 0.28 | -0.25 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
| 50.00 | 0.88 | 1.07 | 0.80 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.32 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 51.00 | 1.26 | 1.45 | 1.44 | +0.42 | +41.18% | 1 | 4 | 0.26 | -0.40 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:58:52 PM EST |
| 52.00 | 1.78 | 1.94 | 1.69 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.49 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 53.00 | 2.35 | 2.54 | 2.27 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.58 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 54.00 | 3.00 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.68 | 0.09 | -0.02 | 10/14/2024 | 10/22/2024 12:58:52 PM EST |
| 55.00 | 2.39 | 3.95 | 3.42 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.77 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:52 PM EST |
| 56.00 | 4.20 | 4.80 | 3.48 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.83 | 0.06 | -0.01 | 10/14/2024 | 10/22/2024 12:58:52 PM EST |
| 57.00 | 5.50 | 5.75 | % | 0 | 0 | 0.29 | -0.89 | 0.05 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
| 58.00 | 6.15 | 6.65 | % | 0 | 0 | 0.31 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:58:52 PM EST | |||
| 59.00 | 5.65 | 7.60 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 60.00 | 8.00 | 8.60 | % | 0 | 0 | 0.42 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 61.00 | 7.60 | 9.95 | % | 0 | 0 | 0.26 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 62.00 | 8.55 | 10.75 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 63.00 | 10.50 | 11.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 64.00 | 11.95 | 12.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 65.00 | 11.60 | 13.55 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 66.00 | 12.45 | 14.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 70.00 | 16.55 | 18.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST | |||
| 75.00 | 22.20 | 23.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:52 PM EST |