Options Chain for DOW INC COM (DOW) - $28.20 as of 4/7/2025 10:20:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.15 | 9.05 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.01 | 4/7/2025 11:59:00 AM EST | |||
| 20.00 | 7.20 | 8.15 | % | 0 | 0 | 1.32 | 0.94 | 0.02 | -0.02 | 4/7/2025 11:59:00 AM EST | |||
| 21.00 | 6.45 | 6.75 | % | 0 | 0 | 1.21 | 0.92 | 0.02 | -0.03 | 4/7/2025 11:59:00 AM EST | |||
| 22.00 | 5.75 | 5.95 | % | 0 | 0 | 1.17 | 0.88 | 0.03 | -0.03 | 4/7/2025 11:59:00 AM EST | |||
| 23.00 | 4.85 | 5.15 | % | 0 | 0 | 0.91 | 0.84 | 0.04 | -0.04 | 4/7/2025 11:59:00 AM EST | |||
| 24.00 | 4.10 | 4.25 | 4.19 | -1.17 | -21.83% | 2 | 1 | 0.86 | 0.79 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 25.00 | 3.15 | 3.55 | 11.25 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.73 | 0.06 | -0.05 | 3/21/2025 | 4/7/2025 11:59:00 AM EST |
| 25.50 | 3.05 | 3.20 | % | 0 | 0 | 0.85 | 0.69 | 0.06 | -0.05 | 4/7/2025 11:59:00 AM EST | |||
| 26.00 | 2.76 | 2.88 | 2.81 | % | 5 | 0 | 0.87 | 0.66 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 26.50 | 2.40 | 2.54 | 2.39 | % | 2 | 0 | 0.82 | 0.62 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 27.00 | 2.15 | 2.26 | 1.75 | -5.80 | -76.83% | 1 | 0 | 0.82 | 0.58 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 27.50 | 1.84 | 1.99 | % | 0 | 0 | 0.78 | 0.54 | 0.08 | -0.06 | 4/7/2025 11:59:00 AM EST | |||
| 28.00 | 1.61 | 1.79 | 1.26 | -0.89 | -41.40% | 1 | 11 | 0.78 | 0.50 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 28.50 | 1.35 | 1.57 | % | 0 | 0 | 0.77 | 0.46 | 0.09 | -0.05 | 4/7/2025 11:59:00 AM EST | |||
| 29.00 | 1.16 | 1.33 | 1.10 | -0.55 | -33.34% | 2 | 54 | 0.75 | 0.41 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 29.50 | 0.88 | 1.17 | % | 0 | 0 | 0.72 | 0.37 | 0.09 | -0.05 | 4/7/2025 11:59:00 AM EST | |||
| 30.00 | 0.79 | 0.94 | 0.80 | -0.33 | -29.21% | 43 | 155 | 0.73 | 0.33 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 30.50 | 0.00 | 0.88 | % | 0 | 0 | 0.79 | 0.28 | 0.08 | -0.04 | 4/7/2025 11:59:00 AM EST | |||
| 31.00 | 0.48 | 0.67 | 0.53 | -0.27 | -33.75% | 2 | 72 | 0.65 | 0.25 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 31.50 | 0.00 | 0.62 | % | 0 | 0 | 0.82 | 0.21 | 0.07 | -0.04 | 4/7/2025 11:59:00 AM EST | |||
| 32.00 | 0.29 | 0.48 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.18 | 0.07 | -0.03 | 4/4/2025 | 4/7/2025 11:59:00 AM EST |
| 32.50 | 0.00 | 0.36 | 0.20 | % | 1 | 0 | 0.79 | 0.15 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 33.00 | 0.20 | 0.26 | 0.25 | -0.10 | -28.58% | 46 | 15 | 0.65 | 0.13 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 33.50 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.11 | 0.05 | -0.02 | 4/7/2025 11:59:00 AM EST | |||
| 34.00 | 0.00 | 0.21 | 0.21 | +0.01 | +5.00% | 1 | 668 | 0.76 | 0.09 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 34.50 | 0.00 | 0.17 | % | 0 | 0 | 0.84 | 0.07 | 0.04 | -0.02 | 4/7/2025 11:59:00 AM EST | |||
| 35.00 | 0.06 | 0.14 | 0.07 | -0.08 | -53.34% | 18 | 80 | 0.66 | 0.07 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 36.00 | 0.00 | 0.11 | 0.09 | -0.03 | -25.00% | 15 | 95 | 0.71 | 0.04 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 37.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 201 | 0.98 | 0.03 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 11:59:00 AM EST |
| 38.00 | 0.04 | 0.08 | 0.04 | -0.03 | -42.86% | 12 | 276 | 0.75 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 39.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.92 | 0.01 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.81 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 11:59:00 AM EST |
| 41.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:00 AM EST |
| 42.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 205 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:00 AM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 11:59:00 AM EST |
| 44.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 11:59:00 AM EST |
| 45.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/7/2025 11:59:00 AM EST |
| 46.00 | 0.00 | 0.28 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 47.00 | 0.00 | 0.28 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 50.00 | 0.00 | 0.28 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 55.00 | 0.00 | 0.28 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.37 | % | 0 | 0 | 1.39 | -0.03 | 0.01 | -0.01 | 4/7/2025 11:59:00 AM EST | |||
| 20.00 | 0.07 | 0.28 | % | 0 | 0 | 0.97 | -0.06 | 0.02 | -0.02 | 4/7/2025 11:59:00 AM EST | |||
| 21.00 | 0.12 | 0.39 | % | 0 | 0 | 0.99 | -0.08 | 0.02 | -0.03 | 4/7/2025 11:59:00 AM EST | |||
| 22.00 | 0.23 | 0.53 | % | 0 | 0 | 0.94 | -0.12 | 0.03 | -0.03 | 4/7/2025 11:59:00 AM EST | |||
| 23.00 | 0.49 | 0.60 | 0.52 | +0.22 | +73.34% | 2 | 1 | 0.91 | -0.16 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 24.00 | 0.73 | 0.86 | % | 0 | 0 | 0.89 | -0.21 | 0.05 | -0.05 | 4/7/2025 11:59:00 AM EST | |||
| 25.00 | 1.01 | 1.12 | 0.95 | +0.26 | +37.69% | 12 | 170 | 0.88 | -0.27 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 25.50 | 1.14 | 1.31 | 1.34 | % | 4 | 0 | 0.83 | -0.31 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 26.00 | 1.33 | 1.47 | 1.19 | +0.39 | +48.75% | 29 | 131 | 0.85 | -0.34 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 26.50 | 1.49 | 1.62 | 1.76 | % | 15 | 0 | 0.83 | -0.38 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 27.00 | 1.73 | 1.82 | 1.57 | +0.42 | +36.53% | 21 | 8 | 0.81 | -0.42 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 27.50 | 1.93 | 2.11 | 1.48 | % | 3 | 0 | 0.80 | -0.46 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 28.00 | 2.19 | 2.24 | 2.28 | +0.68 | +42.50% | 41 | 221 | 0.76 | -0.50 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 28.50 | 2.40 | 2.53 | 1.94 | % | 1 | 0 | 0.78 | -0.54 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 29.00 | 2.74 | 2.83 | 2.85 | +0.75 | +35.72% | 69 | 196 | 0.75 | -0.59 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 29.50 | 3.00 | 3.20 | % | 0 | 0 | 0.71 | -0.63 | 0.09 | -0.05 | 4/7/2025 11:59:00 AM EST | |||
| 30.00 | 3.30 | 3.65 | 3.31 | +1.08 | +48.43% | 28 | 51 | 0.72 | -0.67 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 30.50 | 3.55 | 3.90 | % | 0 | 0 | 0.68 | -0.72 | 0.08 | -0.04 | 4/7/2025 11:59:00 AM EST | |||
| 31.00 | 3.90 | 4.50 | 3.84 | +0.60 | +18.52% | 2 | 47 | 0.71 | -0.75 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 31.50 | 4.35 | 4.65 | % | 0 | 0 | 0.85 | -0.79 | 0.07 | -0.04 | 4/7/2025 11:59:00 AM EST | |||
| 32.00 | 4.75 | 5.05 | 4.94 | +0.72 | +17.07% | 11 | 67 | 0.63 | -0.82 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 32.50 | 5.30 | 5.55 | % | 0 | 0 | 0.83 | -0.85 | 0.06 | -0.03 | 4/7/2025 11:59:00 AM EST | |||
| 33.00 | 5.65 | 5.90 | 5.85 | +1.34 | +29.72% | 56 | 110 | 0.61 | -0.87 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 33.50 | 6.15 | 6.60 | % | 0 | 0 | 0.89 | -0.89 | 0.05 | -0.02 | 4/7/2025 11:59:00 AM EST | |||
| 34.00 | 6.65 | 7.05 | 6.05 | +1.10 | +22.23% | 11 | 123 | 0.80 | -0.91 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 34.50 | 6.90 | 7.60 | % | 0 | 0 | 1.00 | -0.93 | 0.04 | -0.02 | 4/7/2025 11:59:00 AM EST | |||
| 35.00 | 7.60 | 8.05 | 7.50 | +1.09 | +17.01% | 28 | 167 | 0.95 | -0.93 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 36.00 | 8.55 | 9.00 | 9.55 | +2.43 | +34.13% | 1 | 52 | 0.99 | -0.96 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 37.00 | 9.55 | 10.00 | 5.18 | 0.00 | 0.00% | 0 | 48 | 0.98 | -0.97 | 0.02 | -0.01 | 4/3/2025 | 4/7/2025 11:59:00 AM EST |
| 38.00 | 10.45 | 10.75 | 9.95 | +0.40 | +4.19% | 1 | 36 | 1.04 | -0.98 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:00 AM EST |
| 39.00 | 11.40 | 12.00 | 4.50 | 0.00 | 0.00% | 0 | 20 | 1.06 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 11:59:00 AM EST |
| 40.00 | 12.55 | 13.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 11:59:00 AM EST |
| 41.00 | 13.55 | 14.00 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 11:59:00 AM EST |
| 42.00 | 14.55 | 15.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 43.00 | 15.55 | 15.95 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 44.00 | 16.55 | 17.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 45.00 | 17.55 | 18.05 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 46.00 | 18.50 | 19.00 | 17.80 | % | 1 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:00 AM EST | |
| 47.00 | 19.55 | 20.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 48.00 | 20.55 | 21.05 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 50.00 | 22.45 | 23.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST | |||
| 55.00 | 27.15 | 28.55 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:00 AM EST |