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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.55 | 17.25 | 18.65 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 12.20 | 16.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.50 | 11.95 | 12.15 | 11.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 9.45 | 9.60 | 9.23 | 0.00 | 0.00% | 0 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 7.00 | 7.15 | 7.00 | +1.44 | +25.90% | 1 | 4 | 0.50 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 4.15 | 4.75 | 5.06 | +0.11 | +2.23% | 3 | 338 | 0.22 | 0.89 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 2.45 | 2.66 | 2.49 | +0.05 | +2.05% | 35 | 178 | 0.26 | 0.69 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.12 | 1.29 | 1.26 | +0.03 | +2.44% | 338 | 2,135 | 0.26 | 0.44 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.40 | 0.52 | 0.48 | +0.03 | +6.67% | 26 | 2,758 | 0.26 | 0.22 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.17 | 0.19 | 0.18 | +0.02 | +12.50% | 162 | 2,155 | 0.27 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.06 | 0.18 | 0.08 | -0.01 | -11.12% | 5 | 1,686 | 0.30 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 201 | 0.33 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.49 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 58 | 0.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 0.10 | 0.41 | 0.19 | -0.04 | -17.40% | 1 | 387 | 0.35 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.33 | 0.53 | 0.45 | +0.02 | +4.66% | 16 | 1,293 | 0.31 | -0.11 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.87 | 1.04 | 1.05 | 0.00 | 0.00% | 42 | 1,547 | 0.27 | -0.31 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.76 | 2.19 | 2.15 | -0.02 | -0.93% | 43 | 534 | 0.26 | -0.56 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 3.85 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 2,090 | 0.28 | -0.78 | 0.08 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 6.05 | 6.25 | 5.83 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.90 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 8.55 | 8.70 | 9.06 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.96 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 11.05 | 11.20 | 11.52 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 16.00 | 16.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 21.00 | 22.20 | 22.20 | 0.00 | 0.00% | 0 | 10 | 0.71 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |