Options Chain for DOW INC COM (DOW) - $34.36 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 10.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.00 | 9.05 | 9.35 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 8.05 | 8.35 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 28.00 | 6.30 | 8.30 | % | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 6.15 | 6.45 | % | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 5.20 | 5.45 | % | 0 | 0 | 0.38 | 0.90 | 0.04 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 4.30 | 5.20 | % | 0 | 0 | 0.53 | 0.86 | 0.05 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 32.00 | 2.85 | 4.30 | % | 0 | 0 | 0.36 | 0.80 | 0.06 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 33.00 | 2.45 | 2.95 | % | 0 | 0 | 0.32 | 0.72 | 0.08 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 34.00 | 0.41 | 2.26 | 1.95 | +0.18 | +10.17% | 3 | 3 | 0.19 | 0.63 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 1.01 | 2.50 | 1.46 | +0.21 | +16.80% | 20 | 6 | 0.36 | 0.53 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 36.00 | 1.04 | 1.32 | 1.01 | +0.06 | +6.32% | 32 | 1 | 0.35 | 0.43 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 37.00 | 0.64 | 1.82 | 0.80 | +0.23 | +40.36% | 8 | 2 | 0.44 | 0.33 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 38.00 | 0.41 | 0.66 | 0.50 | +0.09 | +21.96% | 74 | 3 | 0.31 | 0.24 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 39.00 | 0.22 | 0.50 | 0.29 | % | 511 | 0 | 0.33 | 0.17 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 40.00 | 0.13 | 1.10 | 0.18 | % | 2 | 0 | 0.50 | 0.11 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 41.00 | 0.06 | 0.34 | % | 0 | 0 | 0.34 | 0.07 | 0.04 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 0.36 | 0.04 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.33 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.49 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.42 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 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 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.00 | 0.02 | 0.21 | 0.10 | % | 150 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 27.00 | 0.00 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 28.00 | 0.10 | 2.04 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | -0.07 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 0.12 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.10 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 31.00 | 0.08 | 0.38 | 0.38 | -0.13 | -25.49% | 2 | 9 | 0.41 | -0.14 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 32.00 | 0.44 | 0.57 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.20 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 33.00 | 0.67 | 0.78 | % | 0 | 0 | 0.35 | -0.28 | 0.08 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 34.00 | 0.86 | 2.34 | 1.29 | -0.10 | -7.20% | 7 | 9 | 0.47 | -0.37 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 1.38 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.47 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 36.00 | 1.67 | 2.07 | 2.03 | -0.07 | -3.34% | 4 | 2 | 0.29 | -0.57 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 37.00 | 2.48 | 2.74 | 2.79 | -0.26 | -8.53% | 1 | 12 | 0.31 | -0.67 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 38.00 | 2.85 | 3.50 | % | 0 | 0 | 0.25 | -0.76 | 0.09 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 39.00 | 4.10 | 4.40 | 4.33 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.83 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 5.00 | 5.25 | % | 0 | 0 | 0.28 | -0.89 | 0.06 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 41.00 | 5.95 | 6.65 | % | 0 | 0 | 0.38 | -0.93 | 0.04 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 42.00 | 6.15 | 7.65 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 43.00 | 7.90 | 8.35 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.00 | 7.50 | 9.20 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 45.00 | 9.45 | 10.20 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 14.30 | 15.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |