Options Chain for DOW HLDGS INC COM (DOW) - $38.50 as of 5/7/2026 10:38:35 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.35 | 20.70 | 20.03 | 22.93 | 0.00 | 0.00% | 1.14 | 0 | 17 | 3.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:15 PM EST |
| 20.00 | 15.60 | 18.25 | 16.93 | 20.54 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:15 PM EST |
| 22.50 | 14.30 | 15.70 | 15.00 | 15.38 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 25.00 | 12.10 | 13.20 | 12.65 | 13.43 | 0.00 | 0.00% | 0.51 | 0 | 74 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 27.00 | 9.75 | 10.95 | 10.35 | % | 0.38 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 27.50 | 9.55 | 10.40 | 9.98 | 11.02 | 0.00 | 0.00% | 0.36 | 0 | 863 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 28.00 | 8.85 | 10.20 | 9.53 | 13.06 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 29.00 | 7.80 | 9.20 | 8.50 | % | 0.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 29.50 | 7.30 | 8.85 | 8.08 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:15 PM EST |
| 30.00 | 6.80 | 7.95 | 7.38 | 8.65 | 0.00 | 0.00% | 0.25 | 0 | 733 | 1.16 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 30.50 | 6.35 | 7.50 | 6.93 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 4:00:15 PM EST |
| 31.00 | 5.85 | 7.00 | 6.43 | 9.37 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.32 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 31.50 | 5.40 | 6.50 | 5.95 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.87 | 0.99 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:15 PM EST |
| 32.00 | 4.85 | 6.05 | 5.45 | 9.32 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.18 | 0.98 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 4:00:15 PM EST |
| 32.50 | 4.70 | 5.50 | 5.10 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 349 | 0.91 | 0.97 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 33.00 | 4.15 | 5.20 | 4.68 | 5.54 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.11 | 0.95 | 0.03 | -0.02 | 4/28/2026 | 5/6/2026 4:00:15 PM EST |
| 33.50 | 3.75 | 4.65 | 4.20 | 7.51 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.04 | 0.93 | 0.03 | -0.03 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 34.00 | 3.25 | 4.10 | 3.68 | 3.80 | -0.89 | -18.98% | 0.11 | 40 | 44 | 0.77 | 0.92 | 0.04 | -0.03 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 34.50 | 2.82 | 3.50 | 3.16 | 3.29 | -0.96 | -22.59% | 0.09 | 3 | 2 | 0.93 | 0.90 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 35.00 | 2.44 | 3.05 | 2.75 | 2.74 | -0.96 | -25.95% | 0.08 | 39 | 1,895 | 0.51 | 0.88 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 35.50 | 1.88 | 2.90 | 2.39 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.81 | 0.84 | 0.07 | -0.05 | 5/4/2026 | 5/6/2026 4:00:15 PM EST |
| 36.00 | 1.61 | 2.44 | 2.03 | 1.82 | -0.73 | -28.63% | 0.06 | 2 | 8 | 0.52 | 0.81 | 0.09 | -0.05 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 36.50 | 1.31 | 2.02 | 1.67 | 1.51 | -0.84 | -35.75% | 0.05 | 9 | 33 | 0.48 | 0.76 | 0.10 | -0.06 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 37.00 | 1.05 | 1.70 | 1.38 | 1.42 | -0.80 | -36.04% | 0.04 | 5 | 978 | 0.50 | 0.71 | 0.11 | -0.06 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 37.50 | 0.95 | 1.40 | 1.18 | 1.11 | -0.65 | -36.94% | 0.03 | 6 | 9,688 | 0.52 | 0.65 | 0.12 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 38.00 | 0.76 | 1.03 | 0.90 | 0.89 | -0.59 | -39.87% | 0.02 | 38 | 370 | 0.52 | 0.58 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 38.50 | 0.65 | 0.99 | 0.82 | 0.47 | -0.78 | -62.40% | 0.02 | 4 | 846 | 0.52 | 0.52 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 39.00 | 0.39 | 0.67 | 0.53 | 0.61 | -0.45 | -42.46% | 0.01 | 2 | 355 | 0.52 | 0.46 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 39.50 | 0.36 | 0.64 | 0.50 | 0.40 | -0.35 | -46.67% | 0.01 | 5 | 405 | 0.51 | 0.40 | 0.12 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 40.00 | 0.27 | 0.61 | 0.44 | 0.35 | -0.33 | -48.53% | 0.01 | 12 | 7,721 | 0.53 | 0.34 | 0.12 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 40.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 18 | 442 | 0.51 | 0.29 | 0.11 | -0.06 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 41.00 | 0.06 | 0.33 | 0.20 | 0.27 | -0.13 | -32.50% | 0.00 | 1 | 1,490 | 0.52 | 0.24 | 0.10 | -0.06 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 42.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.21 | -67.75% | 0.00 | 8 | 398 | 0.53 | 0.17 | 0.08 | -0.05 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 42.50 | 0.05 | 0.22 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 3 | 16,394 | 0.56 | 0.14 | 0.07 | -0.04 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 43.00 | 0.02 | 0.19 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 0.63 | 0.11 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.57 | 0.08 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 45.00 | 0.03 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,601 | 0.69 | 0.05 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.02 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 46.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.01 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 47.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.66 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 2,147 | 0.70 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:15 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:15 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:15 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:15 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:15 PM EST | |||
| 30.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 2,487 | 0.78 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 30.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 31.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 4:00:15 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 4:00:15 PM EST |
| 32.50 | 0.01 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,447 | 0.72 | -0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 33.00 | 0.06 | 0.22 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.64 | -0.05 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 33.50 | 0.04 | 0.26 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.56 | -0.07 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 34.00 | 0.07 | 0.25 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.58 | -0.08 | 0.04 | -0.03 | 5/1/2026 | 5/6/2026 4:00:15 PM EST |
| 34.50 | 0.14 | 0.30 | 0.22 | 0.25 | +0.11 | +78.58% | 0.01 | 2 | 17 | 0.54 | -0.10 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 35.00 | 0.28 | 0.39 | 0.34 | 0.35 | +0.17 | +94.45% | 0.01 | 17 | 9,834 | 0.52 | -0.12 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 35.50 | 0.29 | 0.68 | 0.49 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.43 | -0.16 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 36.00 | 0.32 | 0.84 | 0.58 | 0.68 | +0.29 | +74.36% | 0.02 | 5 | 186 | 0.55 | -0.19 | 0.09 | -0.05 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 36.50 | 0.57 | 1.00 | 0.79 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.54 | -0.24 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 37.00 | 0.74 | 1.26 | 1.00 | 1.00 | +0.43 | +75.44% | 0.03 | 9 | 5,090 | 0.53 | -0.29 | 0.11 | -0.06 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 37.50 | 1.13 | 1.41 | 1.27 | 1.24 | +0.46 | +58.98% | 0.03 | 20 | 3,493 | 0.51 | -0.35 | 0.12 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 38.00 | 1.24 | 1.83 | 1.54 | 1.19 | +0.22 | +22.68% | 0.04 | 1 | 437 | 0.52 | -0.42 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 38.50 | 1.59 | 2.20 | 1.90 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 463 | 0.52 | -0.48 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 39.00 | 1.91 | 2.44 | 2.18 | 2.20 | +0.62 | +39.25% | 0.06 | 7 | 333 | 0.52 | -0.54 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 39.50 | 2.47 | 2.99 | 2.73 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.52 | -0.60 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 40.00 | 2.88 | 3.10 | 2.99 | 3.10 | +0.95 | +44.19% | 0.07 | 741 | 3,508 | 0.52 | -0.66 | 0.12 | -0.07 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 40.50 | 2.80 | 3.85 | 3.33 | 3.25 | +0.60 | +22.65% | 0.08 | 5 | 94 | 0.49 | -0.71 | 0.11 | -0.06 | 5/7/2026 | 5/6/2026 4:00:15 PM EST |
| 41.00 | 3.35 | 4.30 | 3.83 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.49 | -0.76 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 42.00 | 4.70 | 5.20 | 4.95 | 1.96 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.54 | -0.83 | 0.08 | -0.05 | 5/5/2026 | 5/6/2026 4:00:15 PM EST |
| 42.50 | 5.25 | 5.60 | 5.43 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 730 | 0.67 | -0.86 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 4:00:15 PM EST |
| 43.00 | 4.85 | 6.20 | 5.53 | % | 0.13 | 0 | 0 | 0.76 | -0.89 | 0.06 | -0.04 | 5/6/2026 4:00:15 PM EST | |||
| 44.00 | 6.15 | 7.20 | 6.68 | % | 0.15 | 0 | 0 | 0.88 | -0.92 | 0.04 | -0.03 | 5/6/2026 4:00:15 PM EST | |||
| 45.00 | 7.05 | 8.05 | 7.55 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.87 | -0.95 | 0.03 | -0.02 | 5/1/2026 | 5/6/2026 4:00:15 PM EST |
| 46.00 | 7.70 | 9.20 | 8.45 | % | 0.18 | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 46.50 | 8.45 | 9.70 | 9.08 | % | 0.20 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 47.50 | 9.20 | 10.65 | 9.93 | % | 0.21 | 0 | 3 | 1.11 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:15 PM EST | |||
| 50.00 | 11.95 | 13.20 | 12.58 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.33 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:15 PM EST |
| 55.00 | 16.75 | 18.15 | 17.45 | 15.24 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:15 PM EST |