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 | 12.10 | 16.60 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 9.00 | 13.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 9.95 | 10.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 8.45 | 10.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 7.65 | 9.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 7.40 | 9.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 4.35 | 7.75 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 33.50 | 5.95 | 7.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 4.40 | 5.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.50 | 4.80 | 5.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 4.45 | 4.70 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 35.50 | 2.92 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 2.28 | 3.70 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.50 | 2.93 | 3.20 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 2.01 | 2.67 | 2.07 | 0.00 | 0.00% | 0 | 57 | 0.42 | 0.98 | 0.12 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.92 | 2.42 | % | 0 | 0 | 0.65 | 0.90 | 0.21 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 1.46 | 2.38 | 1.47 | +0.21 | +16.67% | 12 | 352 | 0.43 | 0.79 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.50 | 1.05 | 1.62 | 1.16 | 0.00 | 0.00% | 0 | 199 | 0.32 | 0.68 | 0.23 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.91 | 1.18 | 0.93 | -0.07 | -7.00% | 42 | 1,128 | 0.28 | 0.57 | 0.23 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.50 | 0.07 | 0.87 | 0.63 | -0.01 | -1.57% | 50 | 12 | 0.25 | 0.46 | 0.22 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.41 | 0.49 | 0.46 | +0.02 | +4.55% | 325 | 800 | 0.26 | 0.35 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.50 | 0.24 | -0.06 | -20.00% | 8 | 59 | 0.23 | 0.26 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 0.22 | 0.18 | 0.00 | 0.00% | 37 | 342 | 0.26 | 0.18 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 0.11 | 0.15 | 0.13 | +0.02 | +18.19% | 204 | 8 | 0.27 | 0.13 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 212 | 0.27 | 0.09 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.38 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.06 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.03 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.76 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.01 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.91 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 204 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 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 | 1.27 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 1.48 | 0.08 | 0.00 | 0.00% | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.78 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 1.49 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.01 | 1.23 | 0.11 | 0.00 | 0.00% | 0 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 35.50 | 0.04 | 0.17 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 0.07 | 0.72 | 0.19 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 36.50 | 0.12 | 0.24 | 0.18 | -0.12 | -40.00% | 1 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.03 | 0.31 | 0.33 | -0.04 | -10.82% | 19 | 136 | 0.30 | -0.02 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.20 | 0.43 | 0.38 | -0.12 | -24.00% | 1 | 1 | 0.28 | -0.10 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.46 | 0.57 | 0.62 | +0.07 | +12.73% | 10 | 259 | 0.33 | -0.21 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.50 | 0.58 | 0.75 | 0.70 | -0.21 | -23.08% | 8 | 18 | 0.30 | -0.32 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.72 | 0.97 | 1.03 | +0.16 | +18.40% | 174 | 181 | 0.28 | -0.43 | 0.23 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.50 | 0.92 | 1.23 | 1.23 | -0.03 | -2.39% | 8 | 9 | 0.27 | -0.54 | 0.22 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.16 | 1.75 | 1.70 | +0.23 | +15.65% | 12 | 64 | 0.25 | -0.65 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.50 | 1.00 | 2.13 | % | 0 | 0 | 0.35 | -0.74 | 0.17 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 41.00 | 2.10 | 2.81 | 2.29 | -1.05 | -31.44% | 4 | 7 | 0.41 | -0.82 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 2.59 | 2.96 | 2.78 | % | 179 | 0 | 0.36 | -0.87 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 42.00 | 2.99 | 4.20 | 3.45 | 0.00 | 0.00% | 0 | 23 | 0.72 | -0.91 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 3.45 | 3.85 | % | 0 | 0 | 0.52 | -0.94 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 4.00 | 4.25 | 5.41 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.97 | 0.04 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 4.45 | 4.80 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 4.95 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 5.50 | 5.80 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 6.05 | 7.20 | 6.20 | +2.04 | +49.04% | 1 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 6.95 | 7.30 | 7.58 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 7.95 | 8.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 7.10 | 9.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 9.90 | 10.25 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 9.95 | 11.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 51.00 | 12.05 | 12.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 15.45 | 16.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |