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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.95 | 11.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 8.30 | 8.75 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 7.40 | 7.85 | 7.94 | -0.26 | -3.18% | 1 | 1 | 0.53 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 6.45 | 6.85 | 6.84 | -0.56 | -7.57% | 1 | 2 | 0.49 | 0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 5.50 | 5.90 | 6.34 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.92 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 3.70 | 4.85 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.88 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 3.75 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.83 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 2.87 | 3.20 | % | 0 | 0 | 0.37 | 0.76 | 0.08 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 2.28 | 2.47 | % | 0 | 0 | 0.37 | 0.68 | 0.10 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 1.64 | 1.81 | 1.75 | -0.34 | -16.27% | 7 | 80 | 0.35 | 0.57 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.97 | 1.37 | 1.36 | -0.19 | -12.26% | 40 | 18 | 0.33 | 0.46 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.56 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.35 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.45 | 0.57 | 0.62 | -0.08 | -11.43% | 11 | 63 | 0.33 | 0.25 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.27 | 0.34 | 0.26 | -0.20 | -43.48% | 31 | 36 | 0.32 | 0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.15 | 0.38 | 0.19 | -0.08 | -29.63% | 25 | 92 | 0.33 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.09 | 0.13 | 0.11 | -0.10 | -47.62% | 14 | 64 | 0.32 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.19 | 0.08 | -0.10 | -55.56% | 1 | 10 | 0.92 | 0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.17 | 0.11 | 0.00 | 0.00% | 0 | 519 | 0.81 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 1.31 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.49 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.48 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.47 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.62 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.66 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.32 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.09 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.10 | 0.14 | 0.12 | +0.01 | +9.10% | 5 | 2 | 0.44 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.15 | 0.19 | 0.17 | +0.06 | +54.55% | 8 | 7 | 0.42 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.21 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.12 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.27 | 1.69 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.17 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.43 | 1.31 | 0.54 | +0.28 | +107.70% | 1 | 16 | 0.46 | -0.24 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.78 | 1.94 | 0.70 | +0.01 | +1.45% | 3 | 45 | 0.48 | -0.32 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 1.15 | 1.27 | 1.22 | +0.35 | +40.23% | 1 | 66 | 0.34 | -0.43 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.63 | 1.76 | 1.33 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.54 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 2.22 | 2.38 | 2.36 | +0.86 | +57.34% | 2 | 66 | 0.32 | -0.65 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 2.86 | 3.10 | 2.39 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.75 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 2.89 | 3.90 | 2.21 | 0.00 | 0.00% | 0 | 12 | 0.17 | -0.83 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 4.55 | 4.80 | 3.02 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.89 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 5.55 | 6.70 | 4.88 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.93 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 6.50 | 7.35 | % | 0 | 0 | 0.40 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.00 | 7.55 | 8.50 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 43.00 | 7.00 | 10.35 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 44.00 | 9.55 | 10.60 | 9.05 | % | 1 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 45.00 | 10.50 | 11.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 46.00 | 11.50 | 13.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 47.00 | 11.75 | 13.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 14.65 | 16.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 19.20 | 21.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |