Options Chain for DOW HLDGS INC COM (DOW) - $30.60 as of 2/6/2026 2:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 17.00 | 16.35 | % | 1.09 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 16.00 | 14.70 | 16.15 | 15.43 | % | 0.96 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 17.00 | 13.75 | 14.90 | 14.33 | 10.62 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 18.00 | 12.70 | 14.00 | 13.35 | % | 0.74 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 18.50 | 12.05 | 13.60 | 12.83 | % | 0.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 19.00 | 11.75 | 13.20 | 12.48 | % | 0.66 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 19.50 | 11.25 | 12.70 | 11.98 | % | 0.61 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 20.00 | 10.75 | 12.00 | 11.38 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:10 PM EST |
| 20.50 | 10.00 | 11.60 | 10.80 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 21.00 | 9.75 | 11.15 | 10.45 | % | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 21.50 | 9.20 | 10.70 | 9.95 | % | 0.46 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 22.00 | 8.55 | 10.15 | 9.35 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:10 PM EST |
| 22.50 | 8.20 | 9.65 | 8.93 | 5.44 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:10 PM EST |
| 23.00 | 7.55 | 9.35 | 8.45 | 6.12 | 0.00 | 0.00% | 0.37 | 0 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:10 PM EST |
| 23.50 | 7.25 | 8.45 | 7.85 | 5.30 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:10 PM EST |
| 24.00 | 7.55 | 7.95 | 7.75 | 7.76 | +1.57 | +25.37% | 0.32 | 5 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 24.50 | 6.25 | 7.70 | 6.98 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 73 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 25.00 | 5.80 | 6.95 | 6.38 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 301 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 25.50 | 5.35 | 6.65 | 6.00 | 5.92 | +1.27 | +27.32% | 0.24 | 2 | 49 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 26.00 | 4.80 | 6.05 | 5.43 | 5.43 | +0.97 | +21.75% | 0.21 | 3 | 112 | 1.17 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 26.50 | 5.15 | 5.50 | 5.33 | 4.52 | +0.57 | +14.43% | 0.20 | 1 | 82 | 1.08 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 27.00 | 4.70 | 4.95 | 4.83 | 4.65 | +0.92 | +24.67% | 0.18 | 7 | 130 | 0.86 | 0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 27.50 | 3.85 | 4.45 | 4.15 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 158 | 0.78 | 0.97 | 0.03 | -0.01 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 28.00 | 3.55 | 3.95 | 3.75 | 3.25 | +0.70 | +27.46% | 0.13 | 4 | 437 | 0.71 | 0.95 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 28.50 | 3.15 | 3.50 | 3.33 | 3.30 | +1.07 | +47.99% | 0.12 | 7 | 155 | 0.70 | 0.92 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 29.00 | 2.75 | 3.20 | 2.98 | 2.65 | +0.87 | +48.88% | 0.10 | 1 | 462 | 0.59 | 0.89 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 29.50 | 2.41 | 2.72 | 2.57 | 2.40 | +0.99 | +70.22% | 0.09 | 27 | 60 | 0.54 | 0.84 | 0.10 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 30.00 | 1.82 | 2.17 | 2.00 | 1.90 | +0.60 | +46.16% | 0.07 | 31 | 1,348 | 0.39 | 0.79 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 30.50 | 1.43 | 1.70 | 1.57 | 1.60 | +0.71 | +79.78% | 0.05 | 65 | 184 | 0.43 | 0.74 | 0.15 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 31.00 | 1.21 | 1.37 | 1.29 | 1.29 | +0.47 | +57.32% | 0.04 | 131 | 395 | 0.48 | 0.67 | 0.18 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 31.50 | 0.90 | 1.09 | 1.00 | 0.95 | +0.30 | +46.16% | 0.03 | 180 | 17 | 0.48 | 0.57 | 0.21 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 32.00 | 0.65 | 0.74 | 0.70 | 0.68 | +0.29 | +74.36% | 0.02 | 2,108 | 161 | 0.45 | 0.47 | 0.22 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 32.50 | 0.45 | 0.56 | 0.51 | 0.49 | +0.27 | +122.73% | 0.02 | 76 | 165 | 0.45 | 0.35 | 0.22 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 33.00 | 0.30 | 0.38 | 0.34 | 0.34 | +0.18 | +112.50% | 0.01 | 162 | 215 | 0.45 | 0.25 | 0.19 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 33.50 | 0.20 | 0.27 | 0.24 | 0.22 | +0.15 | +214.29% | 0.01 | 70 | 9 | 0.46 | 0.16 | 0.15 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 34.00 | 0.13 | 0.19 | 0.16 | 0.17 | +0.10 | +142.86% | 0.00 | 12 | 172 | 0.46 | 0.10 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 34.50 | 0.07 | 0.20 | 0.14 | 0.10 | % | 0.00 | 1 | 0 | 0.49 | 0.06 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.26 | -81.25% | 0.00 | 24 | 799 | 0.49 | 0.04 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 35.50 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 36.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 37.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.34 | -0.41 | -54.67% | 0.01 | 1 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.38 | % | 0.01 | 1 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 25.50 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 404 | 0.73 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 26.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 102 | 0.72 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 27.00 | 0.01 | 0.23 | 0.12 | 0.04 | -0.06 | -60.00% | 0.00 | 7 | 67 | 0.76 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 151 | 0.71 | -0.03 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 28.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 13 | 293 | 0.56 | -0.05 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 28.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 7 | 17 | 0.54 | -0.08 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 29.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.31 | -73.81% | 0.00 | 129 | 106 | 0.50 | -0.11 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 29.50 | 0.01 | 0.17 | 0.09 | 0.14 | -0.26 | -65.00% | 0.00 | 40 | 9 | 0.40 | -0.16 | 0.10 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 30.00 | 0.01 | 0.25 | 0.13 | 0.25 | -0.43 | -63.24% | 0.00 | 23 | 46 | 0.36 | -0.21 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 30.50 | 0.26 | 0.36 | 0.31 | 0.33 | -0.60 | -64.52% | 0.01 | 16 | 360 | 0.46 | -0.26 | 0.15 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 31.00 | 0.39 | 0.50 | 0.45 | 0.49 | -0.20 | -28.99% | 0.01 | 64 | 6 | 0.45 | -0.33 | 0.18 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 31.50 | 0.61 | 0.69 | 0.65 | 0.61 | -0.86 | -58.51% | 0.02 | 53 | 144 | 0.45 | -0.43 | 0.21 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 32.00 | 0.81 | 0.93 | 0.87 | 0.91 | -1.14 | -55.61% | 0.03 | 9 | 118 | 0.43 | -0.53 | 0.22 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 32.50 | 1.11 | 1.22 | 1.17 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.43 | -0.65 | 0.22 | -0.05 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 33.00 | 1.30 | 1.76 | 1.53 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | -0.75 | 0.19 | -0.04 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 33.50 | 1.82 | 2.45 | 2.14 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 238 | 0.57 | -0.84 | 0.15 | -0.03 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 34.00 | 2.14 | 3.20 | 2.67 | % | 0.08 | 0 | 0 | 1.05 | -0.90 | 0.11 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 34.50 | 2.61 | 3.55 | 3.08 | 3.45 | % | 0.09 | 20 | 0 | 1.05 | -0.94 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 35.00 | 3.15 | 4.15 | 3.65 | 7.49 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.20 | -0.96 | 0.05 | -0.01 | 1/28/2026 | 2/6/2026 4:00:10 PM EST |
| 35.50 | 3.50 | 4.60 | 4.05 | % | 0.11 | 0 | 0 | 1.24 | -0.98 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 36.00 | 4.05 | 5.15 | 4.60 | % | 0.13 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 36.50 | 4.55 | 5.60 | 5.08 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 37.00 | 5.05 | 6.10 | 5.58 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 37.50 | 5.45 | 6.80 | 6.13 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 40.00 | 8.05 | 9.30 | 8.68 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 42.50 | 10.45 | 11.80 | 11.13 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 45.00 | 12.90 | 14.50 | 13.70 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 47.50 | 15.40 | 17.00 | 16.20 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST |