Options Chain for DOW INC COM (DOW) - $29.00 as of 4/23/2025 9:08:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.95 | 14.30 | 13.00 | 0.00 | 0.00% | 0 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 17.00 | 11.45 | 12.55 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 18.00 | 10.95 | 12.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 19.00 | 9.30 | 10.65 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 20.00 | 8.65 | 9.50 | 8.51 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 21.00 | 7.85 | 8.60 | % | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 22.00 | 7.05 | 7.50 | % | 0 | 0 | 1.32 | 0.97 | 0.03 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 23.00 | 6.20 | 6.50 | % | 0 | 0 | 1.46 | 0.91 | 0.04 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 24.00 | 4.65 | 5.75 | % | 0 | 0 | 1.00 | 0.88 | 0.05 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 25.00 | 4.00 | 6.15 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.82 | 0.06 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 2.81 | 3.80 | 4.00 | % | 1 | 0 | 0.96 | 0.76 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 27.00 | 2.38 | 4.50 | 4.38 | +2.07 | +89.61% | 1 | 6 | 0.67 | 0.68 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 0.82 | 2.73 | 3.30 | +1.01 | +44.11% | 10 | 420 | 1.03 | 0.60 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 29.00 | 1.59 | 1.81 | 1.66 | +0.12 | +7.80% | 12 | 13 | 0.49 | 0.51 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 0.26 | 2.82 | 1.86 | +0.93 | +100.00% | 1 | 12 | 0.95 | 0.42 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 31.00 | 0.75 | 0.96 | 0.90 | +0.02 | +2.28% | 30 | 62 | 0.45 | 0.34 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 32.00 | 0.49 | 0.73 | 0.51 | -0.16 | -23.89% | 12 | 33 | 0.45 | 0.26 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 33.00 | 0.28 | 0.80 | 0.62 | +0.24 | +63.16% | 2 | 183 | 0.47 | 0.19 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 34.00 | 0.16 | 0.25 | 0.21 | -0.09 | -30.00% | 7 | 19 | 0.41 | 0.14 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 11 | 60 | 0.53 | 0.10 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.46 | % | 0 | 0 | 0.66 | 0.07 | 0.03 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 37.00 | 0.01 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.02 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 38.00 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.03 | 0.02 | 0.00 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.34 | 0.05 | % | 2 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 40.00 | 0.00 | 0.13 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/23/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 2.20 | 0.01 | -0.17 | -94.45% | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 2.21 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.23 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 20.00 | 0.05 | 1.79 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 21.00 | 0.09 | 1.73 | % | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 22.00 | 0.11 | 1.73 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.55 | -0.03 | 0.03 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 23.00 | 0.25 | 0.49 | 0.31 | -0.18 | -36.74% | 2 | 5 | 0.66 | -0.09 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 24.00 | 0.34 | 0.60 | 0.40 | +0.01 | +2.57% | 1 | 6 | 0.68 | -0.12 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 25.00 | 0.55 | 0.61 | 0.44 | -0.39 | -46.99% | 3 | 2 | 0.57 | -0.18 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 0.62 | 2.35 | 0.84 | -0.11 | -11.58% | 5 | 10 | 0.76 | -0.24 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 27.00 | 0.78 | 1.45 | 0.86 | -0.44 | -33.85% | 2 | 33 | 0.54 | -0.32 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 0.48 | 1.93 | 1.50 | -0.44 | -22.68% | 1 | 8 | 0.45 | -0.40 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 29.00 | 0.96 | 2.67 | 1.85 | -0.76 | -29.12% | 3 | 1 | 0.48 | -0.49 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 1.79 | 2.68 | 2.59 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.58 | 0.09 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 31.00 | 1.37 | 3.75 | 2.12 | % | 2 | 0 | 0.85 | -0.66 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 32.00 | 2.58 | 5.50 | 3.99 | -0.61 | -13.27% | 1 | 7 | 0.76 | -0.74 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 33.00 | 3.05 | 6.25 | % | 0 | 0 | 0.75 | -0.81 | 0.06 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 34.00 | 5.25 | 6.30 | 5.65 | 0.00 | 0.00% | 0 | 24 | 1.15 | -0.86 | 0.05 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 35.00 | 6.45 | 6.75 | 6.54 | -0.24 | -3.54% | 28 | 20 | 1.22 | -0.90 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 36.00 | 6.75 | 7.75 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.93 | 0.03 | -0.01 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 37.00 | 7.65 | 9.25 | 8.74 | 0.00 | 0.00% | 0 | 27 | 1.08 | -0.95 | 0.02 | -0.01 | 4/14/2025 | 4/23/2025 3:59:54 PM EST |
| 38.00 | 8.80 | 10.00 | % | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 39.00 | 9.45 | 11.25 | 11.40 | 0.00 | 0.00% | 0 | 12 | 1.39 | -0.98 | 0.01 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 40.00 | 10.60 | 11.90 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST |