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 | 13.35 | 15.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 10.75 | 13.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 9.80 | 10.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 8.45 | 12.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 8.45 | 8.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 6.45 | 7.65 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 6.45 | 7.05 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 5.45 | 5.65 | % | 0 | 0 | 0.41 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 4.15 | 4.70 | 4.80 | +0.50 | +11.63% | 5 | 10 | 0.39 | 0.95 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 3.55 | 3.75 | % | 0 | 0 | 0.38 | 0.87 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 2.57 | 2.92 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.77 | 0.10 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 1.96 | 2.19 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.66 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.64 | 1.70 | 1.29 | +0.13 | +11.21% | 30 | 12 | 0.28 | 0.54 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.19 | 1.17 | 1.00 | +0.02 | +2.05% | 12 | 16 | 0.24 | 0.42 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.56 | 1.02 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.31 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.29 | 0.75 | 0.46 | +0.12 | +35.30% | 2 | 10 | 0.26 | 0.22 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.17 | 0.44 | 0.29 | +0.05 | +20.84% | 2 | 72 | 0.25 | 0.15 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.08 | 0.34 | 0.15 | +0.03 | +25.00% | 20 | 3 | 0.28 | 0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 0.25 | 0.07 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 2.17 | % | 0 | 0 | 0.85 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.14 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.14 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 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 | 1.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.53 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.11 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.11 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.57 | 0.12 | 0.00 | 0.00% | 2 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.06 | 0.51 | 0.16 | -0.10 | -38.47% | 12 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.04 | 0.73 | 0.21 | % | 1 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 35.00 | 0.24 | 0.53 | 0.31 | -0.06 | -16.22% | 3 | 60 | 0.38 | -0.05 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.34 | 0.65 | 0.38 | -0.20 | -34.49% | 1 | 12 | 0.31 | -0.13 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.42 | 0.73 | 0.67 | -0.09 | -11.85% | 1 | 20 | 0.29 | -0.23 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.81 | 1.05 | 1.01 | -0.03 | -2.89% | 4 | 15 | 0.27 | -0.34 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 1.19 | 1.47 | 1.39 | -0.15 | -9.74% | 4 | 9 | 0.26 | -0.46 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.55 | 2.03 | 2.07 | -0.07 | -3.28% | 3 | 2 | 0.26 | -0.58 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 2.51 | 3.50 | 2.79 | +0.05 | +1.83% | 2 | 2 | 0.36 | -0.69 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.90 | 3.50 | % | 0 | 0 | 0.30 | -0.78 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 4.15 | 5.15 | % | 0 | 0 | 0.43 | -0.85 | 0.07 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 5.10 | 5.30 | % | 0 | 0 | 0.31 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 6.05 | 6.25 | % | 0 | 0 | 0.33 | -0.93 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 46.00 | 6.00 | 9.25 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 7.00 | 8.95 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 48.00 | 8.40 | 9.30 | % | 0 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 49.00 | 7.65 | 12.20 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 8.75 | 13.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 15.05 | 17.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |