Options Chain for DOW HLDGS INC COM (DOW) - $33.72 as of 3/6/2026 2:49:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.00 | 22.95 | 20.98 | 21.65 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 15.00 | 17.15 | 19.80 | 18.48 | 12.91 | 0.00 | 0.00% | 1.23 | 0 | 124 | 1.01 | 0.98 | 0.01 | 0.00 | 1/16/2026 | 3/6/2026 4:00:10 PM EST |
| 17.50 | 15.80 | 17.35 | 16.58 | 17.00 | 0.00 | 0.00% | 0.95 | 0 | 1,447 | 0.63 | 0.94 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 20.00 | 13.55 | 15.15 | 14.35 | 10.70 | 0.00 | 0.00% | 0.72 | 0 | 1,311 | 0.59 | 0.90 | 0.01 | 0.00 | 2/20/2026 | 3/6/2026 4:00:10 PM EST |
| 22.50 | 11.60 | 13.15 | 12.38 | 10.00 | 0.00 | 0.00% | 0.55 | 0 | 325 | 0.57 | 0.85 | 0.02 | -0.01 | 2/19/2026 | 3/6/2026 4:00:10 PM EST |
| 25.00 | 9.80 | 10.95 | 10.38 | 10.70 | -0.40 | -3.61% | 0.42 | 117 | 680 | 0.53 | 0.80 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 27.50 | 7.90 | 9.40 | 8.65 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 944 | 0.50 | 0.73 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 30.00 | 6.50 | 7.50 | 7.00 | 7.15 | -0.60 | -7.75% | 0.23 | 7 | 2,385 | 0.47 | 0.67 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 32.50 | 5.65 | 6.15 | 5.90 | 5.90 | -0.30 | -4.84% | 0.18 | 154 | 1,227 | 0.48 | 0.60 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 35.00 | 4.60 | 5.00 | 4.80 | 5.00 | +0.10 | +2.05% | 0.14 | 157 | 1,920 | 0.47 | 0.53 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 37.50 | 3.70 | 4.30 | 4.00 | 3.55 | -0.65 | -15.48% | 0.11 | 2 | 691 | 0.47 | 0.46 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 40.00 | 2.68 | 3.40 | 3.04 | 3.35 | +0.07 | +2.14% | 0.08 | 15 | 1,558 | 0.45 | 0.40 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 42.50 | 2.18 | 2.82 | 2.50 | 2.94 | +0.57 | +24.06% | 0.06 | 5 | 630 | 0.45 | 0.35 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 45.00 | 1.73 | 2.37 | 2.05 | 2.14 | 0.00 | 0.00% | 0.05 | 48 | 1,201 | 0.45 | 0.30 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 47.50 | 1.49 | 1.95 | 1.72 | 1.51 | -0.17 | -10.12% | 0.04 | 7 | 345 | 0.46 | 0.25 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 50.00 | 1.11 | 1.51 | 1.31 | 1.42 | -0.10 | -6.58% | 0.03 | 312 | 4,379 | 0.45 | 0.22 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 52.50 | 1.00 | 1.19 | 1.10 | 1.20 | -0.01 | -0.83% | 0.02 | 52 | 143 | 0.45 | 0.18 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 55.00 | 0.73 | 1.05 | 0.89 | 0.95 | +0.07 | +7.96% | 0.02 | 24 | 827 | 0.45 | 0.16 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 57.50 | 0.58 | 0.82 | 0.70 | 0.72 | -0.01 | -1.37% | 0.01 | 40 | 882 | 0.45 | 0.13 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 60.00 | 0.53 | 0.65 | 0.59 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2,591 | 0.45 | 0.11 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 62.50 | 0.18 | 0.59 | 0.39 | 0.51 | +0.01 | +2.00% | 0.01 | 3 | 2,513 | 0.42 | 0.10 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 65.00 | 0.01 | 0.48 | 0.25 | 0.35 | +0.01 | +2.95% | 0.00 | 4 | 815 | 0.37 | 0.08 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.46 | 0.06 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 75.00 | 0.06 | 0.22 | 0.14 | 0.19 | +0.08 | +72.73% | 0.00 | 2 | 1,174 | 0.43 | 0.04 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 80.00 | 0.07 | 0.25 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.03 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.41 | 0.23 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:10 PM EST |
| 15.00 | 0.09 | 0.50 | 0.30 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6,502 | 0.57 | -0.02 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 17.50 | 0.19 | 1.55 | 0.87 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 636 | 0.62 | -0.06 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 4:00:10 PM EST |
| 20.00 | 0.50 | 1.00 | 0.75 | 0.83 | +0.05 | +6.41% | 0.04 | 7 | 2,338 | 0.52 | -0.10 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 22.50 | 1.20 | 1.60 | 1.40 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 1,288 | 0.54 | -0.15 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 25.00 | 1.48 | 2.22 | 1.85 | 1.89 | -0.70 | -27.03% | 0.07 | 1 | 1,324 | 0.50 | -0.20 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 27.50 | 2.38 | 2.94 | 2.66 | 2.48 | 0.00 | 0.00% | 0.10 | 0 | 334 | 0.49 | -0.27 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 30.00 | 3.55 | 4.15 | 3.85 | 3.70 | +0.10 | +2.78% | 0.13 | 7,005 | 15,178 | 0.50 | -0.33 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 32.50 | 4.50 | 5.20 | 4.85 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 545 | 0.48 | -0.40 | 0.03 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 35.00 | 5.95 | 6.55 | 6.25 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 1,074 | 0.48 | -0.47 | 0.03 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 37.50 | 7.30 | 8.15 | 7.73 | 9.45 | 0.00 | 0.00% | 0.21 | 0 | 639 | 0.47 | -0.54 | 0.03 | -0.01 | 3/3/2026 | 3/6/2026 4:00:10 PM EST |
| 40.00 | 8.60 | 9.85 | 9.23 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 1,600 | 0.45 | -0.60 | 0.03 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 42.50 | 10.45 | 12.65 | 11.55 | 11.17 | +0.73 | +7.00% | 0.27 | 116 | 443 | 0.49 | -0.65 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 45.00 | 12.45 | 14.55 | 13.50 | 13.76 | 0.00 | 0.00% | 0.30 | 0 | 491 | 0.48 | -0.70 | 0.03 | -0.01 | 2/13/2026 | 3/6/2026 4:00:10 PM EST |
| 47.50 | 14.35 | 15.80 | 15.08 | 14.44 | 0.00 | 0.00% | 0.32 | 0 | 87 | 0.42 | -0.75 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 50.00 | 16.50 | 18.00 | 17.25 | 25.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.53 | -0.78 | 0.02 | -0.01 | 9/15/2025 | 3/6/2026 4:00:10 PM EST |
| 52.50 | 18.70 | 20.25 | 19.48 | 30.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.01 | 10/9/2025 | 3/6/2026 4:00:10 PM EST |
| 55.00 | 21.00 | 22.55 | 21.78 | 27.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.01 | 4/24/2025 | 3/6/2026 4:00:10 PM EST |
| 57.50 | 23.35 | 24.90 | 24.13 | 29.24 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.56 | -0.87 | 0.02 | -0.01 | 1/23/2026 | 3/6/2026 4:00:10 PM EST |
| 60.00 | 25.75 | 27.30 | 26.53 | 29.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.58 | -0.89 | 0.01 | 0.00 | 7/10/2025 | 3/6/2026 4:00:10 PM EST |
| 62.50 | 28.20 | 29.75 | 28.98 | % | 0.46 | 0 | 0 | 0.60 | -0.90 | 0.01 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 65.00 | 29.70 | 33.10 | 31.40 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.75 | -0.92 | 0.01 | 0.00 | 9/3/2024 | 3/6/2026 4:00:10 PM EST |
| 70.00 | 34.70 | 38.70 | 36.70 | 41.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.88 | -0.94 | 0.01 | 0.00 | 2/2/2026 | 3/6/2026 4:00:10 PM EST |
| 75.00 | 39.70 | 43.70 | 41.70 | 53.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.93 | -0.96 | 0.01 | 0.00 | 11/20/2025 | 3/6/2026 4:00:10 PM EST |
| 80.00 | 44.70 | 48.60 | 46.65 | 34.51 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.97 | -0.97 | 0.00 | 0.00 | 11/25/2024 | 3/6/2026 4:00:10 PM EST |