Options Chain for DOW HLDGS INC COM (DOW) - $40.80 as of 5/6/2026 10:48:18 AM 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 | 11.50 | 15.60 | 13.55 | % | 0.54 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 26.00 | 10.55 | 14.50 | 12.53 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 27.00 | 9.55 | 13.55 | 11.55 | % | 0.43 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 28.00 | 8.60 | 12.55 | 10.58 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 29.00 | 8.50 | 11.55 | 10.03 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.01 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 30.00 | 8.35 | 9.55 | 8.95 | % | 0.30 | 0 | 0 | 1.08 | 0.97 | 0.02 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 31.00 | 6.55 | 9.05 | 7.80 | % | 0.25 | 0 | 0 | 1.26 | 0.95 | 0.03 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 32.00 | 5.55 | 7.55 | 6.55 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | 0.92 | 0.03 | -0.01 | 4/28/2026 | 5/6/2026 2:59:07 PM EST |
| 33.00 | 4.85 | 6.80 | 5.83 | 5.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | 0.87 | 0.04 | -0.02 | 4/28/2026 | 5/6/2026 2:59:07 PM EST |
| 34.00 | 3.85 | 6.25 | 5.05 | 6.76 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.75 | 0.82 | 0.05 | -0.02 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 35.00 | 3.65 | 4.60 | 4.13 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | 0.76 | 0.06 | -0.02 | 4/27/2026 | 5/6/2026 2:59:07 PM EST |
| 36.00 | 3.25 | 4.00 | 3.63 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.52 | 0.69 | 0.07 | -0.03 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 37.00 | 2.55 | 3.05 | 2.80 | 3.36 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.51 | 0.62 | 0.07 | -0.03 | 4/24/2026 | 5/6/2026 2:59:07 PM EST |
| 38.00 | 2.20 | 2.49 | 2.35 | 2.35 | +0.23 | +10.85% | 0.06 | 72 | 35 | 0.51 | 0.54 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 39.00 | 1.71 | 1.85 | 1.78 | 1.92 | -1.43 | -42.69% | 0.05 | 107 | 10 | 0.48 | 0.47 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 40.00 | 1.32 | 1.44 | 1.38 | 1.28 | -1.66 | -56.47% | 0.03 | 4 | 28 | 0.48 | 0.40 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 41.00 | 1.01 | 1.12 | 1.07 | 1.07 | -1.11 | -50.92% | 0.03 | 3 | 98 | 0.48 | 0.33 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 42.00 | 0.77 | 0.87 | 0.82 | 0.84 | -0.96 | -53.34% | 0.02 | 10,768 | 70 | 0.48 | 0.27 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 43.00 | 0.60 | 0.68 | 0.64 | 0.65 | -0.70 | -51.86% | 0.01 | 284 | 24 | 0.49 | 0.22 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 44.00 | 0.44 | 0.53 | 0.49 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.49 | 0.18 | 0.05 | -0.02 | 5/5/2026 | 5/6/2026 2:59:07 PM EST |
| 45.00 | 0.35 | 0.52 | 0.44 | 0.35 | -0.55 | -61.12% | 0.01 | 12 | 143 | 0.51 | 0.15 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 46.00 | 0.05 | 0.51 | 0.28 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.58 | 0.11 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 2:59:07 PM EST |
| 47.00 | 0.00 | 0.94 | 0.47 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.79 | 0.08 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 2:59:07 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.06 | 0.02 | -0.01 | 4/30/2026 | 5/6/2026 2:59:07 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.93 | 0.05 | 0.02 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 50.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 4 | 70 | 0.69 | 0.04 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 51.00 | 0.00 | 1.03 | 0.52 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.03 | 0.01 | -0.01 | 4/30/2026 | 5/6/2026 2:59:07 PM EST |
| 52.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 5/6/2026 2:59:07 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 26.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 28.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.03 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | 0.18 | -0.01 | -5.27% | 0.01 | 60 | 3 | 0.72 | -0.05 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.86 | -0.08 | 0.03 | -0.01 | 4/29/2026 | 5/6/2026 2:59:07 PM EST |
| 33.00 | 0.05 | 0.59 | 0.32 | 0.38 | +0.07 | +22.59% | 0.01 | 2 | 23 | 0.44 | -0.13 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 34.00 | 0.52 | 0.59 | 0.56 | 0.56 | +0.18 | +47.37% | 0.02 | 80 | 35 | 0.49 | -0.18 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 35.00 | 0.74 | 0.83 | 0.79 | 0.87 | +0.30 | +52.64% | 0.02 | 35 | 79 | 0.48 | -0.24 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 36.00 | 1.04 | 1.14 | 1.09 | 1.08 | +0.43 | +66.16% | 0.03 | 12 | 46 | 0.48 | -0.31 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 37.00 | 1.42 | 1.68 | 1.55 | 1.52 | +0.66 | +76.75% | 0.04 | 4 | 66 | 0.49 | -0.38 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 38.00 | 1.86 | 2.17 | 2.02 | 2.10 | +1.09 | +107.93% | 0.05 | 3 | 35 | 0.48 | -0.46 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 39.00 | 2.40 | 2.64 | 2.52 | 2.39 | +0.89 | +59.34% | 0.06 | 3 | 61 | 0.49 | -0.53 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 40.00 | 2.98 | 3.30 | 3.14 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.48 | -0.60 | 0.07 | -0.03 | 5/5/2026 | 5/6/2026 2:59:07 PM EST |
| 41.00 | 3.60 | 4.00 | 3.80 | 3.90 | +1.53 | +64.56% | 0.09 | 36 | 33 | 0.48 | -0.67 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 42.00 | 4.20 | 4.95 | 4.58 | 4.88 | +1.74 | +55.42% | 0.11 | 3 | 5 | 0.48 | -0.73 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 43.00 | 5.00 | 5.75 | 5.38 | % | 0.13 | 0 | 0 | 0.59 | -0.78 | 0.06 | -0.03 | 5/6/2026 2:59:07 PM EST | |||
| 44.00 | 5.45 | 7.40 | 6.43 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.79 | -0.82 | 0.05 | -0.02 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 45.00 | 6.40 | 8.35 | 7.38 | % | 0.16 | 0 | 0 | 0.89 | -0.85 | 0.04 | -0.02 | 5/6/2026 2:59:07 PM EST | |||
| 46.00 | 7.45 | 8.55 | 8.00 | 8.20 | +2.51 | +44.12% | 0.17 | 39 | 3 | 0.93 | -0.89 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 47.00 | 8.15 | 10.25 | 9.20 | % | 0.20 | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 48.00 | 9.10 | 11.20 | 10.15 | % | 0.21 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 49.00 | 9.75 | 12.15 | 10.95 | % | 0.22 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 50.00 | 10.75 | 12.80 | 11.78 | % | 0.24 | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 51.00 | 11.70 | 14.30 | 13.00 | % | 0.25 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 5/6/2026 2:59:07 PM EST | |||
| 52.00 | 12.70 | 15.05 | 13.88 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.28 | -0.98 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 55.00 | 15.65 | 18.45 | 17.05 | % | 0.31 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST |