Options Chain for DOW INC COM (DOW) - $35.24 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.60 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 7.90 | 8.55 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 7.25 | 7.65 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 6.30 | 6.60 | 7.20 | 0.00 | 0.00% | 2 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 5.35 | 5.70 | 6.35 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 3.15 | 4.65 | 5.10 | -0.05 | -0.98% | 2 | 22 | 0.33 | 0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.42 | 3.65 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.92 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 3.00 | 3.10 | % | 0 | 0 | 0.38 | 0.89 | 0.07 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 2.50 | 2.68 | % | 0 | 0 | 0.35 | 0.85 | 0.09 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 2.02 | 2.48 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.80 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 1.46 | 1.81 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.74 | 0.14 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 33.50 | 0.77 | 2.44 | % | 0 | 0 | 0.41 | 0.67 | 0.16 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 1.07 | 1.18 | 1.09 | -0.44 | -28.76% | 3 | 1 | 0.35 | 0.59 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.50 | 0.79 | 0.85 | 0.85 | % | 40 | 0 | 0.32 | 0.50 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 35.00 | 0.56 | 0.62 | 0.58 | -0.33 | -36.27% | 31 | 203 | 0.32 | 0.40 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 0.38 | 0.44 | 0.43 | -0.32 | -42.67% | 115 | 207 | 0.31 | 0.32 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.26 | 0.31 | 0.30 | -0.22 | -42.31% | 74 | 322 | 0.31 | 0.24 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 0.17 | 0.22 | 0.18 | -0.18 | -50.00% | 45 | 161 | 0.31 | 0.18 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.11 | 0.15 | 0.13 | -0.11 | -45.84% | 2 | 147 | 0.32 | 0.13 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.06 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 64 | 0.32 | 0.09 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.05 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 229 | 0.33 | 0.07 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.04 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 409 | 0.41 | 0.03 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 21 | 138 | 0.41 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.28 | 0.03 | -0.01 | -25.00% | 1 | 69 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 1 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.42 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 1.62 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.62 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 1.42 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.62 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.42 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.77 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 1.47 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.62 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 103 | 0.75 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 1 | 32 | 0.46 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.08 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.08 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 0.12 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.11 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.17 | 0.21 | 0.12 | 0.00 | 0.00% | 25 | 7 | 0.36 | -0.15 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 0.24 | 0.28 | 0.26 | % | 30 | 0 | 0.35 | -0.20 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 33.00 | 0.34 | 0.39 | 0.34 | +0.10 | +41.67% | 1 | 100 | 0.34 | -0.26 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.50 | 0.42 | 0.54 | 0.57 | +0.24 | +72.73% | 24 | 11 | 0.31 | -0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.66 | 0.72 | 0.70 | +0.26 | +59.10% | 6 | 310 | 0.33 | -0.41 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.50 | 0.86 | 0.94 | 0.91 | +0.27 | +42.19% | 47 | 240 | 0.32 | -0.50 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.15 | 1.21 | 1.23 | +0.37 | +43.03% | 67 | 279 | 0.31 | -0.60 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.50 | 1.45 | 1.60 | 1.23 | +0.17 | +16.04% | 3 | 39 | 0.32 | -0.68 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 1.77 | 2.02 | 2.03 | +0.73 | +56.16% | 33 | 467 | 0.31 | -0.76 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 2.03 | 2.39 | 2.27 | +0.53 | +30.46% | 8 | 74 | 0.26 | -0.82 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 1.77 | 2.91 | 2.82 | +0.76 | +36.90% | 9 | 397 | 0.21 | -0.87 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 3.00 | 3.25 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.91 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 3.55 | 3.75 | 2.86 | 0.00 | 0.00% | 0 | 173 | 0.39 | -0.93 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 4.00 | 4.25 | 3.05 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.96 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 4.50 | 5.70 | 3.55 | 0.00 | 0.00% | 0 | 55 | 0.51 | -0.97 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 5.00 | 6.15 | 4.45 | -0.10 | -2.20% | 1 | 1 | 0.80 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 5.50 | 6.70 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 5.95 | 6.20 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 41.00 | 5.80 | 7.40 | 4.34 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 7.00 | 7.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 7.55 | 7.75 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 8.50 | 9.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 9.15 | 9.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 10.45 | 11.70 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 11.05 | 11.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 12.50 | 12.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 48.00 | 13.10 | 15.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 49.00 | 13.65 | 15.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 13.70 | 17.50 | 14.49 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 18.90 | 22.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |