Options Chain for DOW INC COM (DOW) - $43.65 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.90 | 9.10 | 8.92 | +0.42 | +4.95% | 2 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 35.50 | 8.40 | 10.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 7.90 | 9.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.50 | 7.30 | 9.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 6.80 | 8.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.50 | 6.40 | 7.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 4.25 | 7.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.50 | 5.35 | 7.25 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 4.90 | 6.75 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.50 | 2.88 | 6.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 2.60 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 81 | 0.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 40.50 | 1.83 | 3.65 | 3.25 | % | 1 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 41.00 | 1.39 | 4.95 | 3.83 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.80 | 0.09 | -0.04 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 41.50 | 1.12 | 2.80 | 2.30 | +0.18 | +8.50% | 2 | 40 | 0.60 | 0.79 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 1.35 | 2.15 | 2.03 | -1.22 | -37.54% | 23 | 1 | 0.41 | 0.77 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 42.50 | 1.29 | 2.14 | 1.32 | -1.48 | -52.86% | 10 | 3 | 0.64 | 0.77 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 1.15 | 2.02 | 1.14 | +0.24 | +26.67% | 58 | 36 | 0.44 | 0.70 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.50 | 0.64 | 0.88 | 0.88 | +0.33 | +60.00% | 52 | 192 | 0.24 | 0.57 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.44 | 0.78 | 0.56 | +0.19 | +51.36% | 25 | 70 | 0.24 | 0.45 | 0.24 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.50 | 0.32 | 0.37 | 0.35 | +0.13 | +59.10% | 4,340 | 137 | 0.25 | 0.33 | 0.21 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.12 | 0.23 | 0.22 | +0.09 | +69.24% | 118 | 596 | 0.23 | 0.24 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.50 | 0.10 | 0.14 | 0.12 | -0.04 | -25.00% | 1 | 61 | 0.24 | 0.18 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 145 | 695 | 0.24 | 0.13 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.06 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 0.18 | 0.05 | +0.02 | +66.67% | 5 | 158 | 0.43 | 0.04 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.02 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 173 | 0.46 | 0.02 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 48.50 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.90 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 49.50 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 229 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 0.01 | 1.00 | 0.02 | 0.00 | 0.00% | 5 | 212 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 53.00 | 0.01 | 0.20 | 0.03 | -0.12 | -80.00% | 21 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 0.00 | 0.76 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.92 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 57.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 58.00 | 0.00 | 1.17 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 0.00 | 0.91 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.31 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 61.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 62.00 | 0.00 | 1.16 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.31 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 64.00 | 0.00 | 0.31 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 66.00 | 0.00 | 0.97 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.31 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 0.24 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.50 | 0.00 | 1.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 0.00 | 1.24 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.50 | 0.00 | 0.99 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.50 | 0.00 | 1.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 2.14 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.50 | 0.00 | 1.02 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 40.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 101 | 30 | 0.28 | -0.20 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 41.50 | 0.08 | 0.12 | 0.10 | -0.04 | -28.58% | 1 | 9 | 0.26 | -0.21 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 0.14 | 0.18 | 0.21 | -0.06 | -22.23% | 29 | 21 | 0.25 | -0.23 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 42.50 | 0.11 | 0.29 | 0.37 | -0.01 | -2.64% | 32 | 222 | 0.25 | -0.23 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 0.36 | 0.46 | 0.48 | -0.14 | -22.59% | 42 | 282 | 0.24 | -0.30 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.50 | 0.46 | 0.70 | 0.68 | -0.17 | -20.00% | 113 | 315 | 0.26 | -0.43 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.81 | 1.04 | 1.18 | -0.14 | -10.61% | 5 | 150 | 0.26 | -0.55 | 0.24 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.50 | 1.11 | 2.15 | 1.71 | -0.04 | -2.29% | 1 | 45 | 0.37 | -0.67 | 0.21 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 1.67 | 2.18 | 2.06 | -0.08 | -3.74% | 20 | 170 | 0.38 | -0.76 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.50 | 1.75 | 2.48 | 1.59 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.82 | 0.14 | -0.02 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 1.70 | 2.82 | 2.88 | -0.16 | -5.27% | 2 | 117 | 0.46 | -0.87 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.50 | 1.84 | 4.35 | 3.35 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.94 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 2.91 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 92 | 0.55 | -0.96 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 47.50 | 2.75 | 5.70 | 4.18 | 0.00 | 0.00% | 0 | 7 | 1.29 | -0.98 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 4.60 | 4.75 | 5.00 | 0.00 | 0.00% | 0 | 231 | 0.57 | -0.98 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 48.50 | 4.35 | 6.45 | 4.51 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 4.95 | 6.45 | 5.34 | 0.00 | 0.00% | 0 | 85 | 0.83 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 49.50 | 4.95 | 8.05 | 5.35 | 0.00 | 0.00% | 0 | 9 | 1.57 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 5.70 | 6.75 | 7.19 | +0.14 | +1.99% | 1 | 96 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 6.55 | 7.95 | 8.08 | +0.78 | +10.69% | 1 | 50 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 7.60 | 10.35 | 6.22 | 0.00 | 0.00% | 0 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 53.00 | 8.75 | 10.60 | 6.68 | 0.00 | 0.00% | 0 | 42 | 1.19 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 9.85 | 11.85 | 6.25 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 11.50 | 12.95 | 7.82 | 0.00 | 0.00% | 0 | 42 | 1.82 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 12.40 | 13.60 | 8.25 | 0.00 | 0.00% | 0 | 8 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 57.00 | 13.45 | 15.55 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 14.30 | 16.70 | 10.54 | 0.00 | 0.00% | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 15.30 | 17.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 16.20 | 18.65 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 61.00 | 17.20 | 19.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 62.00 | 17.55 | 20.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 63.00 | 19.45 | 21.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 64.00 | 20.30 | 22.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 21.10 | 23.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 66.00 | 22.55 | 24.45 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 24.55 | 28.65 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 29.60 | 33.70 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |