Options Chain for DOW INC COM (DOW) - $41.58 as of 1/22/2025 9:58:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.10 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 16.10 | 16.80 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 14.10 | 16.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 11.65 | 11.85 | 11.30 | 0.00 | 0.00% | 0 | 134 | 0.55 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 9.65 | 9.90 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 9.00 | 9.40 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.38 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 7.80 | 8.90 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 7.70 | 7.90 | % | 0 | 0 | 0.39 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 6.45 | 6.90 | 5.85 | 0.00 | 0.00% | 0 | 1,067 | 0.33 | 0.97 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 35.50 | 6.20 | 7.40 | % | 0 | 0 | 0.35 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 36.00 | 5.80 | 5.95 | % | 0 | 0 | 0.28 | 0.95 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 36.50 | 5.30 | 5.50 | % | 0 | 0 | 0.30 | 0.93 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 37.00 | 4.80 | 5.00 | % | 0 | 0 | 0.27 | 0.91 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 37.50 | 4.40 | 4.50 | 4.52 | 0.00 | 0.00% | 0 | 338 | 0.25 | 0.89 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 3.95 | 4.05 | 4.07 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.86 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.50 | 2.92 | 3.75 | % | 0 | 0 | 0.17 | 0.83 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 39.00 | 3.10 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.80 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.50 | 2.35 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.76 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 2.26 | 2.41 | 2.40 | 0.00 | 0.00% | 0 | 4,509 | 0.23 | 0.71 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.50 | 1.46 | 2.15 | 1.98 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.67 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 1.65 | 1.76 | % | 0 | 0 | 0.25 | 0.62 | 0.11 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 41.50 | 1.22 | 1.58 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.57 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.94 | 1.61 | 1.20 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.51 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 0.88 | 0.99 | 0.98 | 0.00 | 0.00% | 0 | 3,398 | 0.24 | 0.45 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.73 | 0.91 | 0.74 | 0.00 | 0.00% | 0 | 235 | 0.25 | 0.39 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.50 | 0.57 | 0.62 | 0.63 | 0.00 | 0.00% | 0 | 355 | 0.25 | 0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.44 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 41 | 0.25 | 0.28 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.50 | 0.34 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.24 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.26 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 9,139 | 0.25 | 0.19 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 46.00 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 47.00 | 0.07 | 0.11 | % | 0 | 0 | 0.27 | 0.07 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.50 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,550 | 0.26 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 48.00 | 0.01 | 1.90 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,134 | 0.29 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 2.14 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 52.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 203 | 0.32 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 98 | 0.37 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.17 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.05 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 579 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 2.18 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.19 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.08 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 4,537 | 0.38 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.11 | % | 0 | 0 | 0.39 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 36.00 | 0.10 | 0.13 | % | 0 | 0 | 0.36 | -0.05 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 36.50 | 0.12 | 0.15 | % | 0 | 0 | 0.34 | -0.07 | 0.03 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 37.00 | 0.15 | 0.17 | % | 0 | 0 | 0.33 | -0.09 | 0.04 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.19 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,138 | 0.31 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.23 | 0.26 | % | 0 | 0 | 0.31 | -0.14 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 38.50 | 0.30 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.38 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.20 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.50 | 0.48 | 0.71 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.24 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.43 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2,733 | 0.29 | -0.29 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.50 | 0.76 | 1.01 | 0.82 | 0.00 | 0.00% | 0 | 229 | 0.31 | -0.33 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.86 | 1.02 | 1.01 | 0.00 | 0.00% | 0 | 127 | 0.28 | -0.38 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.50 | 0.96 | 1.24 | 1.20 | 0.00 | 0.00% | 0 | 385 | 0.29 | -0.43 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 1.20 | 1.47 | 1.41 | 0.00 | 0.00% | 0 | 61 | 0.28 | -0.49 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 1.52 | 1.74 | 1.64 | 0.00 | 0.00% | 0 | 1,892 | 0.28 | -0.55 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 1.80 | 2.62 | % | 0 | 0 | 0.32 | -0.61 | 0.11 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 43.50 | 1.67 | 2.77 | % | 0 | 0 | 0.35 | -0.66 | 0.11 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 44.00 | 1.81 | 4.65 | % | 0 | 0 | 0.29 | -0.72 | 0.10 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 44.50 | 3.10 | 3.20 | % | 0 | 0 | 0.29 | -0.76 | 0.10 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 3.50 | 4.45 | 3.52 | 0.00 | 0.00% | 0 | 513 | 0.43 | -0.81 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 46.00 | 3.30 | 5.05 | % | 0 | 0 | 0.49 | -0.89 | 0.06 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 5.35 | 5.80 | % | 0 | 0 | 0.47 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.50 | 3.95 | 7.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.95 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 48.00 | 4.55 | 6.55 | % | 0 | 0 | 0.43 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 49.00 | 6.50 | 7.85 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 8.00 | 9.65 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.99 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 51.00 | 8.70 | 9.95 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 52.50 | 9.80 | 11.25 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 13.35 | 13.85 | 14.91 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 16.40 | 19.65 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 21.50 | 23.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |