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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.35 | 14.70 | 15.50 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 11.95 | 12.30 | 14.26 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 9.45 | 9.85 | 10.90 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 7.05 | 7.45 | 9.16 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.94 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 4.85 | 4.95 | 5.55 | 0.00 | 0.00% | 0 | 90 | 0.39 | 0.86 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 2.78 | 3.35 | 3.00 | -0.45 | -13.05% | 4 | 131 | 0.39 | 0.71 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.41 | 1.46 | 1.52 | -0.38 | -20.00% | 296 | 561 | 0.33 | 0.48 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.55 | 0.60 | 0.58 | -0.26 | -30.96% | 301 | 2,075 | 0.31 | 0.25 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 0.22 | 0.21 | -0.11 | -34.38% | 250 | 3,216 | 0.32 | 0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.05 | 0.12 | 0.02 | -0.10 | -83.34% | 153 | 9,099 | 0.33 | 0.05 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 6 | 1,122 | 0.36 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 113 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.07 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.02 | 0.11 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 27.50 | 0.12 | 0.17 | 0.15 | +0.04 | +36.37% | 9 | 5 | 0.42 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.31 | 0.36 | 0.32 | +0.08 | +33.34% | 51 | 110 | 0.37 | -0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 0.83 | 0.87 | 0.85 | +0.25 | +41.67% | 47 | 657 | 0.34 | -0.29 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.85 | 1.91 | 1.89 | +0.49 | +35.00% | 119 | 6,981 | 0.32 | -0.52 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 3.45 | 3.60 | 3.70 | +0.76 | +25.85% | 26 | 2,130 | 0.30 | -0.75 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 5.60 | 5.80 | 5.78 | +0.93 | +19.18% | 17 | 381 | 0.34 | -0.88 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 8.05 | 8.30 | 7.40 | +1.55 | +26.50% | 1 | 6 | 0.48 | -0.95 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 10.55 | 10.70 | 8.88 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 13.05 | 13.20 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 15.50 | 16.70 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 20.50 | 22.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |