Options Chain for DOW INC COM (DOW) - $44.38 as of 12/3/2024 11:32:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 9.15 | 10.55 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 35.00 | 9.15 | 10.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 36.00 | 7.55 | 8.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 37.00 | 6.55 | 7.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 38.00 | 6.10 | 6.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 38.50 | 5.65 | 5.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 39.00 | 5.15 | 5.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 39.50 | 3.20 | 4.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 40.00 | 4.10 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 40.50 | 3.65 | 3.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 41.00 | 1.33 | 3.40 | 4.32 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 11/22/2024 | 12/3/2024 9:58:57 AM EST |
| 41.50 | 2.37 | 2.95 | % | 0 | 0 | 0.59 | 1.00 | 0.03 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 42.00 | 2.21 | 2.38 | 2.22 | +0.15 | +7.25% | 80 | 1 | 0.50 | 0.98 | 0.08 | -0.01 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 42.50 | 1.69 | 1.91 | 2.12 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.94 | 0.16 | -0.03 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 43.00 | 1.30 | 1.39 | 1.08 | -0.14 | -11.48% | 3 | 10 | 0.35 | 0.86 | 0.26 | -0.05 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 43.50 | 0.90 | 0.96 | 1.00 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.73 | 0.35 | -0.06 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 44.00 | 0.55 | 0.61 | 0.52 | -0.18 | -25.72% | 62 | 250 | 0.35 | 0.55 | 0.38 | -0.06 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 44.50 | 0.30 | 0.34 | 0.29 | -0.19 | -39.59% | 48 | 373 | 0.30 | 0.36 | 0.32 | -0.05 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 45.00 | 0.13 | 0.16 | 0.13 | -0.14 | -51.86% | 123 | 1,064 | 0.28 | 0.20 | 0.22 | -0.04 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 45.50 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 7 | 296 | 0.26 | 0.11 | 0.13 | -0.02 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 46.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 491 | 0.26 | 0.05 | 0.06 | -0.01 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 251 | 0.37 | 0.02 | 0.03 | 0.00 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 47.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 685 | 0.40 | 0.01 | 0.01 | 0.00 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 47.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 359 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 48.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.73 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 48.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 49.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 49.50 | 0.00 | 0.47 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 141 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:57 AM EST |
| 51.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 545 | 1.01 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 52.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 53.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:58:57 AM EST |
| 54.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 12/3/2024 9:58:57 AM EST |
| 55.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:58:57 AM EST |
| 56.00 | 0.00 | 0.47 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 57.00 | 0.00 | 0.47 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 58.00 | 0.00 | 0.47 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 59.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2024 9:58:57 AM EST |
| 60.00 | 0.00 | 0.31 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 61.00 | 0.00 | 0.47 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 62.00 | 0.00 | 0.47 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 63.00 | 0.00 | 0.47 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 65.00 | 0.00 | 0.47 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 70.00 | 0.00 | 0.31 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 75.00 | 0.00 | 0.31 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 0.03 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 35.00 | 0.00 | 0.03 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 36.00 | 0.00 | 0.62 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 37.00 | 0.00 | 0.62 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 38.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:57 AM EST |
| 38.50 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 39.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 9:58:57 AM EST |
| 39.50 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/3/2024 9:58:57 AM EST |
| 40.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 40.50 | 0.00 | 0.44 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 41.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.01 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 103 | 0.40 | 0.00 | 0.03 | 0.00 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 42.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.02 | 0.08 | -0.01 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 42.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 136 | 0.31 | -0.06 | 0.16 | -0.03 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 43.00 | 0.06 | 0.10 | 0.08 | +0.01 | +14.29% | 6 | 287 | 0.27 | -0.14 | 0.26 | -0.05 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 43.50 | 0.14 | 0.19 | 0.19 | +0.05 | +35.72% | 46 | 96 | 0.25 | -0.27 | 0.35 | -0.06 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 44.00 | 0.29 | 0.34 | 0.32 | +0.03 | +10.35% | 25 | 208 | 0.23 | -0.45 | 0.38 | -0.06 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 44.50 | 0.53 | 0.58 | 0.58 | +0.10 | +20.84% | 20 | 38 | 0.18 | -0.64 | 0.32 | -0.05 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 45.00 | 0.77 | 0.93 | 0.99 | +0.14 | +16.48% | 13 | 172 | 0.39 | -0.80 | 0.22 | -0.04 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 45.50 | 1.22 | 1.35 | 1.46 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.89 | 0.13 | -0.02 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 46.00 | 1.72 | 1.88 | 1.92 | +0.02 | +1.06% | 3 | 208 | 0.38 | -0.95 | 0.06 | -0.01 | 12/3/2024 | 12/3/2024 9:58:57 AM EST |
| 46.50 | 2.11 | 2.36 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.98 | 0.03 | 0.00 | 11/25/2024 | 12/3/2024 9:58:57 AM EST |
| 47.00 | 2.69 | 2.87 | 2.97 | 0.00 | 0.00% | 0 | 37 | 0.52 | -0.99 | 0.01 | 0.00 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 47.50 | 1.68 | 3.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 48.00 | 3.70 | 3.85 | 3.96 | 0.00 | 0.00% | 0 | 10 | 0.63 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:57 AM EST |
| 48.50 | 4.05 | 4.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 49.00 | 4.65 | 4.85 | 5.02 | 0.00 | 0.00% | 0 | 9 | 1.62 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 49.50 | 4.25 | 6.25 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 50.00 | 5.70 | 5.95 | 6.22 | 0.00 | 0.00% | 0 | 14 | 1.02 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 51.00 | 6.70 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 52.00 | 7.45 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 11 | 1.61 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:58:57 AM EST |
| 53.00 | 8.50 | 9.25 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 54.00 | 9.30 | 10.70 | 6.85 | 0.00 | 0.00% | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 12/3/2024 9:58:57 AM EST |
| 55.00 | 9.20 | 12.65 | 10.97 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 56.00 | 10.35 | 13.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 57.00 | 11.35 | 14.65 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:58:57 AM EST |
| 58.00 | 12.10 | 15.65 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 59.00 | 13.90 | 16.80 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 60.00 | 14.40 | 17.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 61.00 | 15.95 | 17.85 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 62.00 | 16.65 | 19.90 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 63.00 | 17.85 | 20.80 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 65.00 | 18.95 | 22.50 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 70.00 | 23.95 | 27.90 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 75.00 | 28.95 | 32.90 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST |