Options Chain for DOW INC COM (DOW) - $27.78 as of 1/28/2026 8:27:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.25 | 17.25 | 15.25 | 15.00 | -0.30 | -1.97% | 1.22 | 7 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 15.00 | 10.75 | 14.80 | 12.78 | 13.33 | 0.00 | 0.00% | 0.85 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 17.50 | 8.95 | 11.50 | 10.23 | 9.81 | 0.00 | 0.00% | 0.58 | 0 | 160 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 20.00 | 7.60 | 8.15 | 7.88 | 7.71 | -0.59 | -7.11% | 0.39 | 1 | 1,420 | 0.81 | 0.96 | 0.02 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 22.50 | 5.35 | 7.00 | 6.18 | 5.52 | -0.13 | -2.31% | 0.27 | 4 | 2,760 | 0.73 | 0.87 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 25.00 | 3.35 | 3.75 | 3.55 | 3.50 | -0.10 | -2.78% | 0.14 | 289 | 22,619 | 0.49 | 0.74 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 27.50 | 1.98 | 2.21 | 2.10 | 2.00 | -0.07 | -3.39% | 0.08 | 217 | 23,305 | 0.49 | 0.55 | 0.08 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 30.00 | 1.01 | 1.15 | 1.08 | 1.10 | +0.05 | +4.77% | 0.04 | 1,205 | 11,671 | 0.48 | 0.35 | 0.08 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 32.50 | 0.45 | 0.61 | 0.53 | 0.51 | -0.01 | -1.93% | 0.02 | 386 | 6,995 | 0.47 | 0.20 | 0.06 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 35.00 | 0.21 | 0.36 | 0.29 | 0.21 | -0.04 | -16.00% | 0.01 | 83 | 8,936 | 0.50 | 0.11 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 37.50 | 0.07 | 0.15 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.48 | 0.06 | 0.02 | -0.01 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.23 | 0.14 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 846 | 0.57 | 0.03 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.78 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 1/28/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.08 | 0.54 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/28/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.74 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 17.50 | 0.04 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 6,767 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 0.32 | 0.21 | 0.14 | +0.01 | +7.70% | 0.01 | 74 | 9,047 | 0.62 | -0.04 | 0.02 | 0.00 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 22.50 | 0.27 | 0.49 | 0.38 | 0.43 | +0.08 | +22.86% | 0.02 | 435 | 12,755 | 0.53 | -0.13 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 25.00 | 0.89 | 1.06 | 0.98 | 0.95 | +0.07 | +7.96% | 0.04 | 106 | 4,995 | 0.53 | -0.26 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 27.50 | 1.68 | 2.11 | 1.90 | 1.90 | +0.06 | +3.27% | 0.07 | 29 | 5,632 | 0.49 | -0.45 | 0.08 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 30.00 | 2.86 | 3.65 | 3.26 | 3.38 | +0.13 | +4.00% | 0.11 | 12 | 7,009 | 0.45 | -0.65 | 0.08 | -0.02 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 32.50 | 5.00 | 5.95 | 5.48 | 5.15 | +0.50 | +10.76% | 0.17 | 4 | 2,017 | 0.52 | -0.80 | 0.06 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 35.00 | 7.40 | 8.15 | 7.78 | 7.81 | +0.65 | +9.08% | 0.22 | 10 | 1,554 | 0.58 | -0.89 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 37.50 | 9.25 | 10.60 | 9.93 | 9.38 | 0.00 | 0.00% | 0.26 | 0 | 264 | 0.83 | -0.94 | 0.02 | -0.01 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 40.00 | 11.85 | 13.10 | 12.48 | 11.45 | 0.00 | 0.00% | 0.31 | 0 | 364 | 0.94 | -0.97 | 0.01 | 0.00 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 42.50 | 13.25 | 15.75 | 14.50 | 14.05 | 0.00 | 0.00% | 0.34 | 0 | 939 | 1.10 | -0.99 | 0.01 | 0.00 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 45.00 | 15.60 | 19.55 | 17.58 | 22.00 | 0.00 | 0.00% | 0.39 | 0 | 139 | 1.59 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:57 PM EST |
| 47.50 | 18.10 | 22.05 | 20.08 | 22.38 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 1/28/2026 3:59:57 PM EST |
| 50.00 | 20.55 | 24.55 | 22.55 | 25.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 1/28/2026 3:59:57 PM EST |
| 55.00 | 25.55 | 29.45 | 27.50 | 24.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 1/28/2026 3:59:57 PM EST |
| 60.00 | 30.35 | 34.50 | 32.43 | % | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:57 PM EST |