Options Chain for DOW HLDGS INC COM (DOW) - $30.74 as of 3/4/2026 12:52:33 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 | 18.45 | 19.75 | 19.10 | 18.70 | +1.64 | +9.62% | 1.53 | 1 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 15.00 | 16.00 | 17.25 | 16.63 | 13.95 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:59:03 PM EST |
| 17.50 | 14.50 | 14.80 | 14.65 | 14.20 | +1.40 | +10.94% | 0.84 | 1 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 20.00 | 11.00 | 12.30 | 11.65 | 10.75 | 0.00 | 0.00% | 0.58 | 0 | 168 | 1.32 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 21.00 | 10.00 | 11.40 | 10.70 | % | 0.51 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 22.00 | 8.85 | 10.40 | 9.63 | % | 0.44 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 22.50 | 9.45 | 9.85 | 9.65 | 9.50 | +2.10 | +28.38% | 0.43 | 1 | 32 | 1.34 | 0.99 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 23.00 | 7.95 | 9.45 | 8.70 | 7.46 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 2/23/2026 | 3/4/2026 12:59:03 PM EST |
| 24.00 | 7.00 | 8.45 | 7.73 | % | 0.32 | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 24.50 | 6.60 | 7.95 | 7.28 | % | 0.30 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 25.00 | 7.15 | 7.35 | 7.25 | 7.18 | +1.31 | +22.32% | 0.29 | 4,112 | 12,893 | 0.77 | 0.96 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 25.50 | 5.55 | 7.00 | 6.28 | % | 0.25 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 26.00 | 5.10 | 6.50 | 5.80 | 5.03 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.94 | 0.94 | 0.03 | -0.02 | 2/24/2026 | 3/4/2026 12:59:03 PM EST |
| 26.50 | 4.65 | 6.00 | 5.33 | % | 0.20 | 0 | 0 | 0.88 | 0.93 | 0.03 | -0.02 | 3/4/2026 12:59:03 PM EST | |||
| 27.00 | 4.20 | 5.50 | 4.85 | % | 0.18 | 0 | 0 | 0.82 | 0.91 | 0.04 | -0.02 | 3/4/2026 12:59:03 PM EST | |||
| 27.50 | 4.75 | 4.95 | 4.85 | 4.80 | +1.01 | +26.65% | 0.18 | 51 | 16,546 | 0.59 | 0.89 | 0.04 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 28.00 | 2.97 | 4.65 | 3.81 | 2.78 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.79 | 0.87 | 0.05 | -0.03 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 28.50 | 3.70 | 4.05 | 3.88 | 3.37 | +0.87 | +34.80% | 0.14 | 1 | 3 | 0.59 | 0.85 | 0.06 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 29.00 | 2.50 | 3.70 | 3.10 | 3.07 | +0.81 | +35.85% | 0.11 | 1 | 61 | 0.68 | 0.82 | 0.07 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 29.50 | 2.98 | 3.20 | 3.09 | 3.02 | +1.28 | +73.57% | 0.10 | 53 | 188 | 0.54 | 0.79 | 0.08 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 30.00 | 2.55 | 2.77 | 2.66 | 2.56 | +0.79 | +44.64% | 0.09 | 142 | 12,100 | 0.54 | 0.75 | 0.09 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 30.50 | 2.21 | 2.40 | 2.31 | 2.40 | +0.84 | +53.85% | 0.08 | 54 | 206 | 0.52 | 0.70 | 0.11 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 31.00 | 1.86 | 2.06 | 1.96 | 1.90 | +0.60 | +46.16% | 0.06 | 2,155 | 294 | 0.51 | 0.65 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 31.50 | 1.67 | 1.74 | 1.71 | 1.66 | +0.77 | +86.52% | 0.05 | 2,042 | 992 | 0.50 | 0.59 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 32.00 | 1.39 | 1.45 | 1.42 | 1.38 | +0.58 | +72.50% | 0.04 | 89 | 307 | 0.50 | 0.52 | 0.13 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 32.50 | 1.12 | 1.20 | 1.16 | 1.09 | +0.46 | +73.02% | 0.04 | 280 | 12,204 | 0.49 | 0.46 | 0.13 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 33.00 | 0.87 | 0.99 | 0.93 | 0.87 | +0.41 | +89.13% | 0.03 | 47 | 142 | 0.49 | 0.40 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 33.50 | 0.69 | 0.79 | 0.74 | 0.70 | +0.26 | +59.10% | 0.02 | 34 | 396 | 0.48 | 0.34 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 34.00 | 0.49 | 0.64 | 0.57 | 0.64 | +0.36 | +128.58% | 0.02 | 11 | 157 | 0.47 | 0.29 | 0.11 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 34.50 | 0.38 | 0.50 | 0.44 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.47 | 0.25 | 0.10 | -0.03 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 35.00 | 0.32 | 0.39 | 0.36 | 0.35 | +0.14 | +66.67% | 0.01 | 502 | 10,254 | 0.48 | 0.21 | 0.09 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 35.50 | 0.24 | 0.31 | 0.28 | 0.31 | +0.16 | +106.67% | 0.01 | 15 | 2 | 0.49 | 0.17 | 0.08 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 36.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.04 | +22.23% | 0.01 | 71 | 200 | 0.49 | 0.14 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 37.00 | 0.09 | 0.15 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 51 | 0.48 | 0.09 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 37.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 15 | 3,658 | 0.50 | 0.07 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 38.00 | 0.06 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.04 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 39.00 | 0.02 | 0.13 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.64 | 0.02 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.80 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:59:03 PM EST |
| 47.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:59:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:03 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 401 | 1.53 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 6,750 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 8,439 | 1.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST | |||
| 22.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:03 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 11,669 | 0.87 | -0.01 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | -0.01 | 0.01 | 0.00 | 2/23/2026 | 3/4/2026 12:59:03 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.02 | 0.01 | -0.01 | 2/26/2026 | 3/4/2026 12:59:03 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.81 | -0.03 | 0.01 | -0.01 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 20 | 6,271 | 0.68 | -0.04 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.75 | -0.04 | 0.02 | -0.01 | 2/27/2026 | 3/4/2026 12:59:03 PM EST |
| 26.00 | 0.04 | 0.18 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.64 | -0.06 | 0.03 | -0.02 | 2/27/2026 | 3/4/2026 12:59:03 PM EST |
| 26.50 | 0.03 | 0.37 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.66 | -0.07 | 0.03 | -0.02 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 27.00 | 0.07 | 0.23 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,235 | 0.59 | -0.09 | 0.04 | -0.02 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 27.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.14 | -45.17% | 0.01 | 38 | 7,853 | 0.57 | -0.11 | 0.04 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 28.00 | 0.16 | 0.23 | 0.20 | 0.23 | -0.11 | -32.36% | 0.01 | 1 | 575 | 0.54 | -0.13 | 0.05 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 28.50 | 0.21 | 0.29 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.53 | -0.15 | 0.06 | -0.03 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 29.00 | 0.28 | 0.36 | 0.32 | 0.33 | -0.67 | -67.00% | 0.01 | 130 | 289 | 0.52 | -0.18 | 0.07 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 29.50 | 0.36 | 0.47 | 0.42 | 0.42 | -0.36 | -46.16% | 0.01 | 1 | 169 | 0.50 | -0.21 | 0.08 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 30.00 | 0.48 | 0.56 | 0.52 | 0.52 | -0.38 | -42.23% | 0.02 | 145 | 7,524 | 0.50 | -0.25 | 0.09 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 30.50 | 0.58 | 0.69 | 0.64 | 0.62 | -0.53 | -46.09% | 0.02 | 21 | 301 | 0.49 | -0.30 | 0.11 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 31.00 | 0.76 | 0.85 | 0.81 | 0.94 | -0.41 | -30.37% | 0.03 | 67 | 238 | 0.48 | -0.35 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 31.50 | 0.96 | 1.03 | 1.00 | 1.04 | -0.63 | -37.73% | 0.03 | 150 | 53 | 0.49 | -0.41 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 32.00 | 1.17 | 1.25 | 1.21 | 1.21 | -0.72 | -37.31% | 0.04 | 80 | 13 | 0.48 | -0.48 | 0.13 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 32.50 | 1.40 | 1.50 | 1.45 | 1.43 | -0.90 | -38.63% | 0.04 | 22 | 2,570 | 0.48 | -0.54 | 0.13 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 33.00 | 1.69 | 1.79 | 1.74 | 1.73 | -1.13 | -39.51% | 0.05 | 1 | 3 | 0.46 | -0.60 | 0.12 | -0.04 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 33.50 | 2.00 | 2.10 | 2.05 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | -0.66 | 0.12 | -0.04 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 34.00 | 2.34 | 2.52 | 2.43 | 3.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.71 | 0.11 | -0.03 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 34.50 | 2.67 | 2.84 | 2.76 | 4.56 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | -0.75 | 0.10 | -0.03 | 3/3/2026 | 3/4/2026 12:59:03 PM EST |
| 35.00 | 3.10 | 3.35 | 3.23 | 3.30 | -1.10 | -25.00% | 0.09 | 5 | 1,570 | 0.46 | -0.79 | 0.09 | -0.03 | 3/4/2026 | 3/4/2026 12:59:03 PM EST |
| 35.50 | 3.40 | 4.70 | 4.05 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | -0.83 | 0.08 | -0.03 | 2/23/2026 | 3/4/2026 12:59:03 PM EST |
| 36.00 | 3.75 | 5.20 | 4.48 | % | 0.12 | 0 | 0 | 1.00 | -0.86 | 0.07 | -0.02 | 3/4/2026 12:59:03 PM EST | |||
| 37.00 | 4.75 | 6.15 | 5.45 | % | 0.15 | 0 | 0 | 1.08 | -0.91 | 0.05 | -0.02 | 3/4/2026 12:59:03 PM EST | |||
| 37.50 | 5.20 | 6.55 | 5.88 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 293 | 1.08 | -0.93 | 0.04 | -0.02 | 3/2/2026 | 3/4/2026 12:59:03 PM EST |
| 38.00 | 5.70 | 7.05 | 6.38 | % | 0.17 | 0 | 0 | 1.13 | -0.94 | 0.04 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 39.00 | 6.65 | 8.10 | 7.38 | % | 0.19 | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 3/4/2026 12:59:03 PM EST | |||
| 40.00 | 7.65 | 9.10 | 8.38 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 94 | 1.32 | -0.98 | 0.01 | 0.00 | 2/10/2026 | 3/4/2026 12:59:03 PM EST |
| 42.50 | 10.15 | 11.55 | 10.85 | 15.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/4/2026 12:59:03 PM EST |
| 45.00 | 12.30 | 14.35 | 13.33 | 14.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:59:03 PM EST |
| 47.50 | 13.75 | 17.35 | 15.55 | 22.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/4/2026 12:59:03 PM EST |
| 50.00 | 16.05 | 19.90 | 17.98 | 25.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 3/4/2026 12:59:03 PM EST |
| 55.00 | 21.20 | 24.85 | 23.03 | 24.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 3/4/2026 12:59:03 PM EST |
| 60.00 | 26.05 | 29.90 | 27.98 | % | 0.47 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:03 PM EST |