Options Chain for DOW INC COM (DOW) - $37.44 as of 3/7/2025 3:53:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.70 | 15.45 | 16.15 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 25.00 | 12.40 | 12.80 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 27.50 | 9.05 | 10.10 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 30.00 | 7.45 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 31.00 | 6.45 | 6.90 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 32.00 | 4.15 | 5.65 | % | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 32.50 | 5.00 | 5.60 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.95 | 0.03 | -0.02 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 33.00 | 3.75 | 4.90 | 4.65 | % | 6 | 0 | 0.49 | 0.93 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 33.50 | 2.81 | 4.25 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.91 | 0.05 | -0.02 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 34.00 | 3.55 | 3.80 | 3.30 | -0.45 | -12.00% | 1 | 2 | 0.40 | 0.89 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 34.50 | 3.10 | 3.25 | 3.25 | +0.48 | +17.33% | 2 | 2 | 0.37 | 0.86 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 35.00 | 2.50 | 2.92 | 2.80 | 0.00 | 0.00% | 0 | 136 | 0.35 | 0.83 | 0.09 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 35.50 | 0.82 | 2.86 | 2.38 | +1.13 | +90.40% | 4 | 54 | 0.31 | 0.79 | 0.11 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 36.00 | 1.82 | 3.90 | 1.96 | +0.17 | +9.50% | 1 | 258 | 0.32 | 0.74 | 0.13 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 36.50 | 1.35 | 2.00 | 1.62 | +0.24 | +17.40% | 7 | 132 | 0.38 | 0.68 | 0.15 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 37.00 | 1.18 | 1.34 | 1.33 | 0.00 | 0.00% | 0 | 136 | 0.34 | 0.60 | 0.17 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 0.90 | 1.00 | 0.94 | -0.09 | -8.74% | 1,031 | 1,763 | 0.31 | 0.51 | 0.18 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 38.00 | 0.67 | 2.63 | 0.71 | -0.11 | -13.42% | 9,348 | 317 | 0.32 | 0.42 | 0.18 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 38.50 | 0.48 | 0.60 | 0.51 | +0.09 | +21.43% | 51 | 1,423 | 0.31 | 0.34 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 39.00 | 0.33 | 0.37 | 0.35 | -0.02 | -5.41% | 72 | 1,143 | 0.30 | 0.26 | 0.15 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 39.50 | 0.22 | 0.26 | 0.30 | +0.03 | +11.12% | 2 | 171 | 0.30 | 0.19 | 0.13 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 0.11 | 0.19 | 0.16 | -0.06 | -27.28% | 157 | 4,606 | 0.30 | 0.14 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 40.50 | 0.08 | 0.11 | 0.11 | -0.10 | -47.62% | 8 | 858 | 0.29 | 0.10 | 0.08 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.08 | 0.06 | -0.04 | -40.00% | 40 | 279 | 0.27 | 0.06 | 0.06 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 226 | 0.36 | 0.04 | 0.04 | -0.01 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.52 | 0.03 | 0.03 | -0.01 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 42.50 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 6 | 5,572 | 0.38 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 44.50 | 0.00 | 0.24 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 7,220 | 0.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.23 | 0.03 | % | 1 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 47.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 2,165 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,266 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,214 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,479 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.20 | 0.17 | +0.15 | +750.00% | 3 | 1,084 | 1.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 885 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.96 | 0.02 | 0.00 | 0.00% | 0 | 551 | 1.41 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 3/7/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/7/2025 3:59:54 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 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/7/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.13 | 0.01 | -0.05 | -83.34% | 1 | 172 | 0.62 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 31.00 | 0.01 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.80 | -0.01 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.04 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 32.50 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 103 | 4,802 | 0.46 | -0.05 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 33.00 | 0.07 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.07 | 0.04 | -0.02 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 33.50 | 0.08 | 0.12 | % | 0 | 0 | 0.43 | -0.09 | 0.05 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 34.00 | 0.11 | 0.15 | 0.15 | -0.02 | -11.77% | 64 | 272 | 0.39 | -0.11 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 34.50 | 0.15 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 651 | 0.38 | -0.14 | 0.07 | -0.03 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 35.00 | 0.20 | 0.24 | 0.21 | -0.06 | -22.23% | 534 | 5,358 | 0.36 | -0.17 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 35.50 | 0.27 | 0.48 | 0.31 | -0.14 | -31.12% | 4 | 76 | 0.39 | -0.21 | 0.11 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 36.00 | 0.38 | 0.64 | 0.39 | -0.30 | -43.48% | 13 | 2,091 | 0.34 | -0.26 | 0.13 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 36.50 | 0.50 | 1.46 | 0.77 | +0.14 | +22.23% | 4 | 1,243 | 0.51 | -0.32 | 0.15 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 37.00 | 0.69 | 0.84 | 0.66 | -0.24 | -26.67% | 18 | 459 | 0.35 | -0.40 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 0.91 | 1.00 | 0.90 | -0.12 | -11.77% | 54 | 5,680 | 0.33 | -0.49 | 0.18 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 38.00 | 1.17 | 1.32 | 1.19 | -0.04 | -3.26% | 18 | 691 | 0.34 | -0.58 | 0.18 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 38.50 | 1.16 | 4.90 | 1.84 | 0.00 | 0.00% | 0 | 470 | 0.86 | -0.66 | 0.17 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 39.00 | 1.81 | 2.11 | 1.93 | 0.00 | 0.00% | 0 | 194 | 0.35 | -0.74 | 0.15 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 39.50 | 2.19 | 2.40 | 2.55 | +0.27 | +11.85% | 1 | 9 | 0.34 | -0.81 | 0.13 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 2.59 | 2.82 | 2.56 | -0.20 | -7.25% | 114 | 4,972 | 0.34 | -0.86 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 40.50 | 3.05 | 5.20 | % | 0 | 0 | 1.10 | -0.90 | 0.08 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 41.00 | 2.97 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.94 | 0.06 | -0.01 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 41.50 | 2.40 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.96 | 0.04 | -0.01 | 2/24/2025 | 3/7/2025 3:59:54 PM EST |
| 42.00 | 3.05 | 4.80 | 4.01 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.03 | -0.01 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 42.50 | 3.45 | 6.30 | 5.25 | 0.00 | 0.00% | 0 | 1,790 | 0.47 | -0.98 | 0.02 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 43.00 | 5.50 | 7.75 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 43.50 | 5.10 | 6.30 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 44.00 | 6.50 | 8.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 44.50 | 6.50 | 8.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 45.00 | 7.50 | 7.60 | 7.65 | 0.00 | 0.00% | 0 | 33 | 0.63 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 46.00 | 8.50 | 11.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 47.00 | 9.50 | 11.55 | 9.76 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 47.50 | 10.00 | 12.00 | 10.09 | -0.06 | -0.60% | 25 | 35 | 0.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 48.00 | 10.50 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 49.00 | 9.70 | 12.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 50.00 | 12.50 | 13.60 | 13.05 | -0.65 | -4.75% | 1 | 30 | 0.82 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 52.50 | 14.40 | 15.10 | 16.30 | 0.00 | 0.00% | 0 | 19 | 1.01 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 15.75 | 19.45 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 57.50 | 19.00 | 21.00 | 21.25 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 60.00 | 22.50 | 23.05 | 22.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 62.50 | 24.00 | 26.20 | 24.45 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 65.00 | 27.45 | 28.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 3/7/2025 3:59:54 PM EST |
| 70.00 | 32.45 | 32.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 75.00 | 36.30 | 37.75 | 36.55 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:54 PM EST |
| 80.00 | 42.05 | 42.85 | 41.45 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 3:59:54 PM EST |