Options Chain for DOW HLDGS INC COM (DOW) - $41.41 as of 4/8/2026 2:28:11 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.95 | 15.65 | 14.30 | % | 0.57 | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 29.00 | 9.05 | 11.85 | 10.45 | % | 0.36 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 30.00 | 8.10 | 10.95 | 9.53 | % | 0.32 | 0 | 0 | 1.06 | 0.91 | 0.02 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 31.00 | 7.20 | 9.50 | 8.35 | % | 0.27 | 0 | 0 | 0.86 | 0.89 | 0.02 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 32.00 | 6.35 | 9.10 | 7.73 | % | 0.24 | 0 | 0 | 0.94 | 0.86 | 0.03 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 33.00 | 5.60 | 8.25 | 6.93 | % | 0.21 | 0 | 0 | 0.89 | 0.83 | 0.03 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 34.00 | 4.05 | 7.35 | 5.70 | % | 0.17 | 0 | 0 | 0.83 | 0.79 | 0.04 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 35.00 | 3.95 | 5.85 | 4.90 | % | 0.14 | 0 | 0 | 0.64 | 0.75 | 0.04 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 36.00 | 4.55 | 4.95 | 4.75 | 4.10 | % | 0.13 | 8 | 0 | 0.51 | 0.71 | 0.04 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST | |
| 37.00 | 3.85 | 4.30 | 4.08 | 4.00 | -0.73 | -15.44% | 0.11 | 8 | 1 | 0.50 | 0.67 | 0.05 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 38.00 | 3.25 | 3.75 | 3.50 | 3.55 | -1.49 | -29.57% | 0.09 | 44 | 79 | 0.50 | 0.62 | 0.05 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 39.00 | 2.69 | 3.20 | 2.95 | 3.00 | % | 0.08 | 1 | 0 | 0.50 | 0.56 | 0.06 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST | |
| 40.00 | 2.19 | 2.73 | 2.46 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.49 | 0.51 | 0.06 | -0.03 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 41.00 | 1.73 | 2.29 | 2.01 | 1.63 | -1.57 | -49.07% | 0.05 | 1 | 18 | 0.49 | 0.45 | 0.06 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 42.00 | 1.42 | 1.85 | 1.64 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.39 | 0.06 | -0.03 | 4/2/2026 | 4/8/2026 3:59:59 PM EST |
| 43.00 | 1.12 | 1.62 | 1.37 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.33 | 0.06 | -0.03 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 44.00 | 0.89 | 1.54 | 1.22 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | 0.28 | 0.05 | -0.03 | 4/6/2026 | 4/8/2026 3:59:59 PM EST |
| 45.00 | 0.48 | 1.11 | 0.80 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.23 | 0.05 | -0.02 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 46.00 | 0.55 | 2.62 | 1.59 | 0.49 | -1.10 | -69.19% | 0.03 | 10 | 1 | 0.67 | 0.19 | 0.04 | -0.02 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.04 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 48.00 | 0.33 | 2.46 | 1.40 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | 0.13 | 0.03 | -0.01 | 4/6/2026 | 4/8/2026 3:59:59 PM EST |
| 49.00 | 0.05 | 2.40 | 1.23 | % | 0.03 | 0 | 0 | 0.66 | 0.10 | 0.03 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.02 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.06 | 0.07 | 0.02 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.27 | 1.14 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.05 | 0.02 | -0.01 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 4/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.63 | -0.15 | -19.24% | 0.01 | 20 | 20 | 0.89 | -0.02 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 1.31 | -0.06 | 0.01 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.96 | 0.48 | 1.16 | +0.83 | +251.52% | 0.02 | 10 | 10 | 0.85 | -0.09 | 0.02 | -0.02 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 2.38 | 1.19 | % | 0.04 | 0 | 0 | 1.16 | -0.11 | 0.02 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 32.00 | 0.23 | 2.47 | 1.35 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | -0.14 | 0.03 | -0.02 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.93 | -0.17 | 0.03 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 34.00 | 0.75 | 1.07 | 0.91 | 0.93 | -0.69 | -42.60% | 0.03 | 25 | 1 | 0.56 | -0.21 | 0.04 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST |
| 35.00 | 0.47 | 1.33 | 0.90 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.04 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 36.00 | 1.24 | 1.58 | 1.41 | 1.42 | % | 0.04 | 7 | 0 | 0.54 | -0.29 | 0.04 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST | |
| 37.00 | 1.54 | 2.05 | 1.80 | 1.81 | % | 0.05 | 3 | 0 | 0.54 | -0.33 | 0.05 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST | |
| 38.00 | 1.92 | 2.42 | 2.17 | 2.30 | % | 0.06 | 2 | 0 | 0.53 | -0.38 | 0.05 | -0.03 | 4/8/2026 | 4/8/2026 3:59:59 PM EST | |
| 39.00 | 2.36 | 2.88 | 2.62 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.44 | 0.06 | -0.03 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 40.00 | 2.67 | 3.40 | 3.04 | 2.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.49 | 0.06 | -0.03 | 4/6/2026 | 4/8/2026 3:59:59 PM EST |
| 41.00 | 3.25 | 4.00 | 3.63 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.55 | 0.06 | -0.03 | 4/6/2026 | 4/8/2026 3:59:59 PM EST |
| 42.00 | 4.10 | 4.60 | 4.35 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.61 | 0.06 | -0.03 | 4/7/2026 | 4/8/2026 3:59:59 PM EST |
| 43.00 | 4.65 | 5.30 | 4.98 | % | 0.12 | 0 | 0 | 0.50 | -0.67 | 0.06 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 44.00 | 3.60 | 7.80 | 5.70 | % | 0.13 | 0 | 0 | 0.70 | -0.72 | 0.05 | -0.03 | 4/8/2026 3:59:59 PM EST | |||
| 45.00 | 4.45 | 8.60 | 6.53 | % | 0.15 | 0 | 0 | 0.91 | -0.77 | 0.05 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 46.00 | 5.30 | 9.35 | 7.33 | % | 0.16 | 0 | 0 | 0.91 | -0.81 | 0.04 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 47.00 | 6.25 | 10.20 | 8.23 | % | 0.18 | 0 | 0 | 0.93 | -0.84 | 0.04 | -0.02 | 4/8/2026 3:59:59 PM EST | |||
| 48.00 | 7.05 | 11.25 | 9.15 | % | 0.19 | 0 | 0 | 0.99 | -0.87 | 0.03 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 49.00 | 8.10 | 12.15 | 10.13 | % | 0.21 | 0 | 0 | 1.01 | -0.90 | 0.03 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 50.00 | 9.05 | 13.10 | 11.08 | % | 0.22 | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 51.00 | 9.90 | 13.90 | 11.90 | % | 0.23 | 0 | 0 | 1.05 | -0.93 | 0.02 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 52.00 | 10.90 | 14.90 | 12.90 | % | 0.25 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 4/8/2026 3:59:59 PM EST | |||
| 55.00 | 13.50 | 17.95 | 15.73 | % | 0.29 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 4/8/2026 3:59:59 PM EST |