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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.95 | 16.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 8.45 | 10.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 7.45 | 8.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 6.60 | 8.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 5.25 | 8.15 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 4.40 | 6.55 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 2.60 | 5.05 | 3.74 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.97 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 1.81 | 3.75 | % | 0 | 0 | 0.34 | 0.86 | 0.11 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 42.00 | 1.89 | 2.63 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.74 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 1.43 | 1.63 | 1.56 | +0.16 | +11.43% | 4 | 6 | 0.21 | 0.61 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.92 | 1.09 | 0.86 | -0.09 | -9.48% | 1 | 376 | 0.21 | 0.47 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.58 | 0.71 | 0.68 | +0.15 | +28.31% | 4 | 770 | 0.22 | 0.34 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 526 | 0.24 | 0.24 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 0.07 | 0.30 | 0.20 | -0.13 | -39.40% | 311 | 322 | 0.22 | 0.16 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 0.08 | 0.17 | 0.13 | +0.02 | +18.19% | 31 | 61 | 0.22 | 0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 0.00 | 0.31 | 0.07 | % | 1 | 0 | 0.37 | 0.06 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 50.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.03 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 0.00 | 0.33 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 0.00 | 0.67 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.26 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.65 | % | 0 | 0 | 1.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.16 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 0.00 | 2.17 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 1.52 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 39.00 | 0.00 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 1.77 | 0.31 | +0.06 | +24.00% | 2 | 11 | 0.67 | -0.03 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 0.00 | 0.51 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.14 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 0.29 | 0.76 | 0.81 | 0.00 | 0.00% | 0 | 28 | 0.21 | -0.26 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 0.89 | 1.05 | 1.15 | -0.01 | -0.87% | 1 | 11 | 0.22 | -0.39 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.51 | 1.64 | 1.82 | 0.00 | 0.00% | 0 | 26 | 0.15 | -0.53 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 1.14 | 2.28 | 1.98 | 0.00 | 0.00% | 0 | 105 | 0.26 | -0.66 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 1.75 | 4.15 | 3.17 | 0.00 | 0.00% | 0 | 131 | 0.37 | -0.76 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 2.22 | 4.05 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.84 | 0.08 | -0.01 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 3.20 | 4.85 | 5.15 | +0.55 | +11.96% | 1 | 7 | 0.32 | -0.90 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 5.55 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.94 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 6.50 | 6.90 | 6.93 | +0.61 | +9.66% | 1 | 2 | 0.42 | -0.97 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 7.55 | 8.75 | 6.62 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 8.55 | 10.45 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 9.55 | 10.55 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 10.20 | 11.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 10.90 | 13.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 56.00 | 11.50 | 13.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 12.65 | 15.15 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 14.15 | 16.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 15.30 | 17.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 21.55 | 22.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 24.55 | 28.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |