Options Chain for DOW INC COM (DOW) - $30.42 as of 5/5/2025 2:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.75 | 15.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 13.30 | 14.25 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 11.30 | 13.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 11.45 | 12.35 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 10.80 | 11.45 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 9.35 | 10.45 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 8.95 | 10.10 | 8.69 | 0.00 | 0.00% | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 7.40 | 8.60 | 9.27 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 6.60 | 7.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 5.80 | 6.30 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 3.55 | 5.20 | % | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 3.75 | 4.45 | 4.01 | -0.99 | -19.80% | 1 | 3 | 0.43 | 0.93 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 3.10 | 3.75 | % | 0 | 0 | 0.22 | 0.90 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 2.93 | 4.35 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.87 | 0.07 | -0.02 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 2.75 | 3.40 | 2.92 | % | 1 | 0 | 0.88 | 0.83 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 27.00 | 2.39 | 2.57 | 3.99 | 0.00 | 0.00% | 0 | 174 | 0.48 | 0.78 | 0.10 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 1.97 | 2.75 | % | 0 | 0 | 0.59 | 0.72 | 0.11 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 1.58 | 1.72 | 2.67 | 0.00 | 0.00% | 0 | 156 | 0.41 | 0.66 | 0.12 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 1.35 | 1.41 | 1.44 | % | 4 | 0 | 0.42 | 0.60 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 29.00 | 1.07 | 1.31 | 1.06 | -1.27 | -54.51% | 57 | 217 | 0.41 | 0.53 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 0.82 | 0.93 | 0.95 | % | 30 | 0 | 0.42 | 0.46 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 30.00 | 0.63 | 0.85 | 0.73 | -0.74 | -50.34% | 228 | 66 | 0.40 | 0.39 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 0.46 | 0.51 | 0.53 | % | 26 | 0 | 0.40 | 0.32 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 31.00 | 0.34 | 0.38 | 0.43 | -0.58 | -57.43% | 29 | 962 | 0.40 | 0.25 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.50 | 0.24 | 0.30 | 0.33 | % | 4 | 0 | 0.40 | 0.20 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 32.00 | 0.16 | 0.20 | 0.24 | -0.26 | -52.00% | 11 | 271 | 0.39 | 0.15 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.11 | 0.15 | % | 0 | 0 | 0.39 | 0.11 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.13 | -0.16 | -55.18% | 1,054 | 679 | 0.36 | 0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 0.08 | % | 0 | 0 | 0.43 | 0.06 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.04 | 0.08 | 0.06 | -0.08 | -57.15% | 1 | 109 | 0.43 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.27 | % | 0 | 0 | 0.65 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.06 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.24 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.43 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.77 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.78 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.78 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.79 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.61 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.87 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.01 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.14 | 0.10 | -0.01 | -9.10% | 5 | 24 | 0.51 | -0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.18 | 0.11 | -0.01 | -8.34% | 6 | 80 | 0.46 | -0.07 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 0.17 | 0.22 | 0.17 | % | 1 | 0 | 0.52 | -0.10 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 26.00 | 0.22 | 0.27 | 0.22 | +0.06 | +37.50% | 3 | 177 | 0.50 | -0.13 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 0.30 | 0.34 | 0.26 | % | 8 | 0 | 0.48 | -0.17 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 27.00 | 0.39 | 0.46 | 0.36 | +0.13 | +56.53% | 206 | 319 | 0.49 | -0.22 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.50 | 0.55 | 0.44 | % | 21 | 0 | 0.46 | -0.28 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 28.00 | 0.65 | 0.69 | 0.65 | +0.30 | +85.72% | 30 | 401 | 0.44 | -0.34 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 0.82 | 0.88 | 0.82 | % | 14 | 0 | 0.43 | -0.40 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 29.00 | 1.04 | 1.12 | 1.00 | +0.42 | +72.42% | 49 | 287 | 0.43 | -0.47 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 1.30 | 1.88 | 1.12 | % | 32 | 0 | 0.53 | -0.54 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 30.00 | 1.60 | 1.65 | 1.54 | +0.68 | +79.07% | 118 | 225 | 0.42 | -0.61 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 1.92 | 2.40 | 1.85 | % | 2 | 0 | 0.48 | -0.68 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 31.00 | 2.29 | 2.53 | 1.32 | 0.00 | 0.00% | 0 | 161 | 0.45 | -0.75 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.50 | 1.39 | 2.87 | % | 0 | 0 | 0.53 | -0.80 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 3.10 | 3.25 | 2.85 | +0.85 | +42.50% | 40 | 19 | 0.41 | -0.85 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 3.20 | 5.05 | % | 0 | 0 | 0.84 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 2.75 | 4.90 | 3.78 | +1.03 | +37.46% | 1 | 3 | 0.50 | -0.92 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 33.50 | 4.50 | 5.35 | % | 0 | 0 | 0.50 | -0.94 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 5.00 | 6.70 | 7.95 | 0.00 | 0.00% | 0 | 26 | 0.58 | -0.96 | 0.03 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 34.50 | 3.85 | 6.90 | % | 0 | 0 | 0.57 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 4.35 | 7.45 | 5.35 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 5.05 | 8.85 | 5.53 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 7.45 | 9.90 | 8.22 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 7.65 | 10.05 | 7.45 | 0.00 | 0.00% | 0 | 5 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 8.65 | 11.10 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 9.20 | 11.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 11.55 | 12.25 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 12.35 | 13.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 13.75 | 14.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 13.30 | 15.55 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 14.15 | 16.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 20.15 | 21.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |