Options Chain for DOW INC COM (DOW) - $39.59 as of 2/21/2025 3:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.90 | 15.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 9.10 | 13.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 8.45 | 11.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 8.90 | 9.85 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 6.15 | 8.65 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 5.00 | 9.50 | 6.84 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 5.80 | 6.65 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 5.45 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 2.69 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.98 | 0.06 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 2.70 | 3.80 | % | 0 | 0 | 0.39 | 0.90 | 0.10 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 1.40 | 2.89 | 2.24 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.79 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 1.54 | 2.13 | 1.52 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.68 | 0.13 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 1.23 | 1.62 | 1.37 | +0.12 | +9.60% | 3 | 27 | 0.28 | 0.54 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.46 | 0.89 | 0.85 | +0.05 | +6.25% | 7 | 17 | 0.23 | 0.41 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.45 | 0.56 | 0.53 | -0.02 | -3.64% | 10 | 76 | 0.25 | 0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.25 | 0.36 | 0.35 | +0.07 | +25.00% | 2 | 77 | 0.25 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.13 | 0.76 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.12 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.09 | 0.66 | 0.10 | +0.01 | +11.12% | 15 | 2 | 0.26 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.04 | 0.03 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.29 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.14 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.68 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.48 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.11 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.04 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.16 | 0.32 | 0.18 | -0.04 | -18.19% | 17 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.31 | 0.26 | -0.06 | -18.75% | 8 | 6 | 0.33 | -0.02 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 0.43 | 0.41 | -0.08 | -16.33% | 6 | 23 | 0.30 | -0.10 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.41 | 0.63 | 0.64 | -0.10 | -13.52% | 2 | 12 | 0.27 | -0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.77 | 0.93 | 0.91 | -0.14 | -13.34% | 1 | 60 | 0.27 | -0.32 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.99 | 1.55 | 1.20 | -0.11 | -8.40% | 2 | 8 | 0.27 | -0.46 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.68 | 2.08 | 1.74 | -0.15 | -7.94% | 2 | 12 | 0.27 | -0.59 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 2.09 | 2.61 | 2.87 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.71 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.52 | 4.75 | % | 0 | 0 | 0.63 | -0.81 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 4.15 | 4.85 | % | 0 | 0 | 0.40 | -0.88 | 0.07 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 5.00 | 5.30 | 6.02 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.93 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 6.00 | 6.25 | % | 0 | 0 | 0.41 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 46.00 | 5.15 | 7.25 | % | 0 | 0 | 0.49 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 8.00 | 8.25 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 7.45 | 11.50 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 7.80 | 11.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 8.95 | 13.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 14.40 | 18.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |