Options Chain for DOW INC COM (DOW) - $23.69 as of 10/3/2025 3:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.85 | 11.35 | 10.10 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 14.00 | 8.85 | 10.45 | 9.65 | % | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 7.80 | 9.05 | 8.43 | % | 0.56 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 16.00 | 7.05 | 8.05 | 7.55 | % | 0.47 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 17.00 | 6.05 | 7.10 | 6.58 | % | 0.39 | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 18.00 | 5.55 | 6.20 | 5.88 | % | 0.33 | 0 | 0 | 0.51 | 0.93 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 19.00 | 4.60 | 5.25 | 4.93 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.54 | 0.89 | 0.04 | -0.02 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 3.70 | 4.35 | 4.03 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | 0.85 | 0.05 | -0.02 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 1.93 | 3.55 | 2.74 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | 0.79 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 2.69 | 2.83 | 2.76 | 1.94 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.52 | 0.72 | 0.08 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 2.09 | 2.22 | 2.16 | 2.16 | -0.06 | -2.71% | 0.09 | 5 | 125 | 0.54 | 0.64 | 0.09 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 1.57 | 1.68 | 1.63 | 1.60 | +0.03 | +1.92% | 0.07 | 8 | 34 | 0.53 | 0.55 | 0.10 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 1.06 | 1.26 | 1.16 | 1.22 | +0.05 | +4.28% | 0.05 | 91 | 41 | 0.51 | 0.45 | 0.10 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 0.87 | 0.94 | 0.91 | 0.93 | +0.11 | +13.42% | 0.04 | 1 | 65 | 0.54 | 0.36 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 0.63 | 0.70 | 0.67 | 0.68 | +0.03 | +4.62% | 0.02 | 10 | 57 | 0.55 | 0.28 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 0.46 | 0.52 | 0.49 | 0.54 | +0.09 | +20.00% | 0.02 | 4 | 45 | 0.56 | 0.22 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 0.34 | 0.40 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 87 | 12 | 0.57 | 0.17 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.04 | +19.05% | 0.01 | 24 | 1 | 0.58 | 0.13 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 0.15 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.10 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.16 | % | 0.00 | 3 | 0 | 0.55 | 0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.12 | % | 0.00 | 2 | 0 | 0.64 | 0.06 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.88 | 0.44 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 64 | 2 | 0.70 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.02 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.33 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.04 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 11 | 19 | 0.65 | -0.07 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 11 | 14 | 0.63 | -0.11 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.32 | 0.38 | 0.35 | 0.37 | -0.05 | -11.91% | 0.02 | 11 | 32 | 0.61 | -0.15 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 0.53 | 0.60 | 0.57 | 0.61 | -0.03 | -4.69% | 0.03 | 10 | 30 | 0.61 | -0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 0.80 | 0.88 | 0.84 | 0.90 | -0.07 | -7.22% | 0.04 | 17 | 47 | 0.60 | -0.28 | 0.08 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 1.19 | 1.27 | 1.23 | 1.24 | -0.12 | -8.83% | 0.05 | 3 | 54 | 0.60 | -0.36 | 0.09 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 1.60 | 1.75 | 1.68 | 1.68 | -0.06 | -3.45% | 0.07 | 4 | 11 | 0.58 | -0.45 | 0.10 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 2.12 | 2.35 | 2.24 | % | 0.09 | 0 | 0 | 0.58 | -0.55 | 0.10 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 26.00 | 2.87 | 3.05 | 2.96 | % | 0.11 | 0 | 0 | 0.60 | -0.64 | 0.09 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 27.00 | 2.48 | 3.80 | 3.14 | % | 0.12 | 0 | 0 | 0.65 | -0.72 | 0.08 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 28.00 | 3.55 | 4.65 | 4.10 | 5.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.78 | 0.07 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 5.00 | 5.50 | 5.25 | % | 0.18 | 0 | 0 | 0.55 | -0.83 | 0.06 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 5.50 | 6.40 | 5.95 | % | 0.20 | 0 | 0 | 0.73 | -0.87 | 0.05 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 31.00 | 6.70 | 7.40 | 7.05 | % | 0.23 | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 32.00 | 7.10 | 8.30 | 7.70 | % | 0.24 | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 33.00 | 8.65 | 9.30 | 8.98 | % | 0.27 | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 10/3/2025 3:59:55 PM EST |