Options Chain for DNOW INC COM (DNOW) - $11.65 as of 3/12/2026 2:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 8.80 | 8.45 | % | 3.38 | 0 | 0 | EST | |||||||
| 2.50 | 8.20 | 9.70 | 8.95 | 14.05 | 0.00 | 0.00% | 3.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:59 PM EST |
| 5.00 | 5.60 | 6.20 | 5.90 | % | 1.18 | 0 | 0 | EST | |||||||
| 5.00 | 5.80 | 7.10 | 6.45 | 6.47 | -0.14 | -2.12% | 1.29 | 1 | 3 | 6.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 7.50 | 3.40 | 4.60 | 4.00 | 4.75 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 7.50 | 2.95 | 3.70 | 3.33 | % | 0.44 | 0 | 0 | EST | |||||||
| 10.00 | 0.75 | 1.40 | 1.08 | % | 0.11 | 0 | 0 | EST | |||||||
| 10.00 | 1.15 | 2.90 | 2.03 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 26 | 3.50 | 0.89 | 0.16 | -0.02 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2/12/2026 | EST | ||||
| 12.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 407 | 0.72 | 0.19 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3/11/2026 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.17 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 12/5/2025 | EST | ||||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.94 | -0.11 | 0.16 | -0.02 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 12.50 | 1.40 | 2.10 | 1.75 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 3/9/2026 | EST | ||||
| 12.50 | 1.05 | 1.55 | 1.30 | 1.40 | +0.11 | +8.53% | 0.10 | 53 | 588 | 1.19 | -0.81 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 3.80 | 4.60 | 4.20 | 0.45 | 0.00 | 0.00% | 0.28 | 0 | 17 | 2/6/2026 | EST | ||||
| 15.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.45 | +13.44% | 0.25 | 10 | 139 | 1.46 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 17.50 | 6.20 | 7.10 | 6.65 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2/20/2026 | EST | ||||
| 17.50 | 5.30 | 6.80 | 6.05 | 5.84 | 0.00 | 0.00% | 0.35 | 0 | 9 | 3.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 20.00 | 8.70 | 9.60 | 9.15 | % | 0.46 | 0 | 0 | EST | |||||||
| 20.00 | 7.80 | 9.30 | 8.55 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 3:59:59 PM EST |
| 22.50 | 11.30 | 12.10 | 11.70 | % | 0.52 | 0 | 0 | EST | |||||||
| 22.50 | 10.10 | 12.00 | 11.05 | % | 0.49 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 25.00 | 12.40 | 14.80 | 13.60 | % | 0.54 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 25.00 | 13.80 | 14.60 | 14.20 | % | 0.57 | 0 | 0 | EST | |||||||
| 30.00 | 17.40 | 19.80 | 18.60 | % | 0.62 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST |