Options Chain for DOW INC COM (DOW) - $23.97 as of 12/15/2025 1:20:01 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 | 10.45 | 11.60 | 11.03 | 10.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:01 PM EST |
| 14.00 | 9.00 | 10.20 | 9.60 | % | 0.69 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 8.10 | 9.10 | 8.60 | 8.68 | 0.00 | 0.00% | 0.57 | 0 | 65 | 4.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 7.10 | 8.10 | 7.60 | % | 0.47 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 16.50 | 6.60 | 7.60 | 7.10 | 6.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 17.00 | 6.10 | 7.10 | 6.60 | 6.58 | +0.16 | +2.50% | 0.39 | 1 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 17.50 | 5.60 | 6.75 | 6.18 | 6.19 | -0.81 | -11.58% | 0.35 | 2 | 46 | 3.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 5.10 | 6.10 | 5.60 | % | 0.31 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 18.50 | 3.60 | 6.40 | 5.00 | % | 0.27 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 19.00 | 4.15 | 4.95 | 4.55 | 5.73 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 19.50 | 3.70 | 4.40 | 4.05 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 3.35 | 3.70 | 3.53 | 3.36 | -1.21 | -26.48% | 0.18 | 5 | 129 | 1.36 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 20.50 | 2.48 | 3.60 | 3.04 | 4.09 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.85 | 0.99 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 2.03 | 3.10 | 2.57 | 3.69 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.65 | 0.97 | 0.04 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 21.50 | 1.68 | 2.39 | 2.04 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.18 | 0.93 | 0.09 | -0.03 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 1.45 | 1.77 | 1.61 | 1.59 | -0.77 | -32.63% | 0.07 | 2 | 122 | 0.84 | 0.87 | 0.15 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 22.50 | 1.02 | 1.15 | 1.09 | 1.14 | -0.60 | -34.49% | 0.05 | 58 | 5,957 | 0.58 | 0.78 | 0.22 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 0.76 | 0.89 | 0.83 | 0.82 | -0.34 | -29.31% | 0.04 | 306 | 654 | 0.58 | 0.65 | 0.28 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 23.50 | 0.47 | 0.55 | 0.51 | 0.51 | -0.40 | -43.96% | 0.02 | 366 | 1,122 | 0.54 | 0.50 | 0.31 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.33 | -53.23% | 0.01 | 918 | 2,015 | 0.51 | 0.35 | 0.30 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.50 | 0.13 | 0.16 | 0.15 | 0.16 | -0.23 | -58.98% | 0.01 | 1,348 | 1,500 | 0.50 | 0.22 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 1,065 | 12,267 | 0.50 | 0.12 | 0.17 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 203 | 706 | 0.50 | 0.06 | 0.10 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 312 | 1,883 | 0.51 | 0.03 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 65 | 388 | 0.55 | 0.01 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 510 | 709 | 0.62 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 766 | 6,006 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 18,144 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20,174 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,025 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 2.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 2.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 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 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 3 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,009 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 6,211 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.13 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 396 | 9,414 | 0.81 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | -0.01 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 453 | 0.72 | -0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 21.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 122 | 1,062 | 0.58 | -0.07 | 0.09 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 545 | 673 | 0.50 | -0.13 | 0.15 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 22.50 | 0.16 | 0.18 | 0.17 | 0.16 | +0.04 | +33.34% | 0.01 | 1,589 | 5,074 | 0.54 | -0.22 | 0.22 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 0.30 | 0.32 | 0.31 | 0.30 | +0.09 | +42.86% | 0.01 | 457 | 592 | 0.53 | -0.35 | 0.28 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 23.50 | 0.51 | 0.55 | 0.53 | 0.55 | +0.19 | +52.78% | 0.02 | 175 | 970 | 0.52 | -0.50 | 0.31 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.80 | 0.84 | 0.82 | 0.81 | +0.18 | +28.58% | 0.03 | 144 | 829 | 0.51 | -0.65 | 0.30 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.50 | 0.80 | 1.29 | 1.05 | 1.33 | +0.48 | +56.48% | 0.04 | 2 | 188 | 0.68 | -0.78 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 1.53 | 1.69 | 1.61 | 1.58 | +0.42 | +36.21% | 0.06 | 114 | 7,599 | 0.69 | -0.88 | 0.17 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.50 | 1.52 | 2.61 | 2.07 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.36 | -0.94 | 0.10 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 2.17 | 2.88 | 2.53 | 2.69 | +1.15 | +74.68% | 0.10 | 1 | 24 | 1.22 | -0.97 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.50 | 2.33 | 3.50 | 2.92 | 1.89 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.51 | -0.99 | 0.02 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 2.65 | 3.95 | 3.30 | 2.47 | 0.00 | 0.00% | 0.12 | 0 | 151 | 1.56 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 27.50 | 3.85 | 4.45 | 4.15 | 3.75 | +0.91 | +32.05% | 0.15 | 7 | 2,949 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 3.95 | 4.95 | 4.45 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 28.50 | 4.45 | 5.45 | 4.95 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 29.00 | 4.85 | 5.95 | 5.40 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 30.00 | 5.95 | 6.95 | 6.45 | 6.65 | +1.10 | +19.82% | 0.21 | 361 | 701 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 6.15 | 8.95 | 7.55 | 7.36 | % | 0.24 | 1 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 32.00 | 7.75 | 9.00 | 8.38 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 32.50 | 8.40 | 9.55 | 8.98 | 8.98 | +0.13 | +1.47% | 0.28 | 1 | 25 | 2.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 8.90 | 10.00 | 9.45 | 9.44 | % | 0.29 | 1 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 35.00 | 10.25 | 12.05 | 11.15 | 11.15 | -0.27 | -2.37% | 0.32 | 4 | 6 | 3.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.50 | 13.40 | 15.30 | 14.35 | 15.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 15.70 | 17.05 | 16.38 | 18.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 42.50 | 18.45 | 19.55 | 19.00 | 18.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 20.95 | 22.95 | 21.95 | 21.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 4:00:01 PM EST |