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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.50 | 14.75 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 11.05 | 11.85 | 10.05 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 8.60 | 10.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 9.65 | 9.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 33.00 | 8.65 | 8.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 6.05 | 7.95 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 6.70 | 6.95 | % | 0 | 0 | 0.54 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 36.00 | 5.75 | 6.00 | % | 0 | 0 | 0.49 | 0.95 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 37.00 | 4.85 | 5.10 | % | 0 | 0 | 0.43 | 0.91 | 0.06 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 38.00 | 4.00 | 4.15 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.87 | 0.07 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 2.78 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.78 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 1.56 | 2.58 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.68 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 1.71 | 1.89 | 1.70 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.56 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 1.11 | 1.32 | 1.30 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.44 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.75 | 0.89 | 0.75 | 0.00 | 0.00% | 0 | 593 | 0.27 | 0.33 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.23 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 0.43 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 46.00 | 0.17 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 47.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 1.90 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.85 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.19 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.36 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.24 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.34 | 0.77 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.45 | 0.68 | 0.58 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.22 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.82 | 1.01 | 0.83 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.32 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 1.21 | 1.41 | 1.28 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.44 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 1.19 | 2.03 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.56 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 1.64 | 2.81 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.67 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 1.74 | 4.45 | % | 0 | 0 | 0.48 | -0.77 | 0.09 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 2.50 | 4.20 | % | 0 | 0 | 0.42 | -0.85 | 0.07 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 46.00 | 4.40 | 5.15 | % | 0 | 0 | 0.39 | -0.91 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 47.00 | 3.55 | 6.10 | 6.24 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.95 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 48.00 | 6.30 | 8.05 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 49.00 | 7.30 | 8.00 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 8.30 | 9.00 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 13.15 | 14.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |