Options Chain for DOW HLDGS INC COM (DOW) - $39.55 as of 4/30/2026 3:36:11 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 | 13.45 | 17.55 | 15.50 | % | 0.62 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 29.00 | 9.70 | 13.60 | 11.65 | % | 0.40 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 30.00 | 8.50 | 12.60 | 10.55 | % | 0.35 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 31.00 | 7.55 | 11.65 | 9.60 | % | 0.31 | 0 | 0 | 1.26 | 0.95 | 0.02 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 32.00 | 6.70 | 10.70 | 8.70 | % | 0.27 | 0 | 0 | 1.18 | 0.92 | 0.02 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 33.00 | 6.05 | 9.65 | 7.85 | % | 0.24 | 0 | 0 | 1.08 | 0.90 | 0.03 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 34.00 | 4.95 | 8.55 | 6.75 | % | 0.20 | 0 | 0 | 0.97 | 0.86 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 3.95 | 8.05 | 6.00 | 5.53 | % | 0.17 | 3 | 0 | 1.00 | 0.81 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 36.00 | 3.45 | 7.25 | 5.35 | % | 0.15 | 0 | 0 | 0.96 | 0.77 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 37.00 | 4.25 | 4.60 | 4.43 | 4.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.72 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 38.00 | 3.65 | 4.00 | 3.83 | % | 0.10 | 0 | 0 | 0.49 | 0.67 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 39.00 | 2.95 | 3.30 | 3.13 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.46 | 0.61 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 40.00 | 2.43 | 2.90 | 2.67 | 2.72 | +0.09 | +3.43% | 0.07 | 1 | 10 | 0.47 | 0.54 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 41.00 | 2.04 | 2.40 | 2.22 | 2.27 | -0.16 | -6.59% | 0.05 | 20 | 11 | 0.47 | 0.48 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 42.00 | 1.68 | 1.93 | 1.81 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 43.00 | 1.35 | 1.71 | 1.53 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 44.00 | 1.06 | 1.42 | 1.24 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 45.00 | 0.70 | 1.13 | 0.92 | 1.00 | % | 0.02 | 1 | 0 | 0.46 | 0.27 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 46.00 | 0.59 | 0.99 | 0.79 | 0.82 | % | 0.02 | 1 | 0 | 0.47 | 0.23 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 47.00 | 0.50 | 0.82 | 0.66 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.91 | 0.15 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 49.00 | 0.29 | 2.50 | 1.40 | % | 0.03 | 0 | 0 | 0.71 | 0.13 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 0.04 | 2.39 | 1.22 | % | 0.02 | 0 | 0 | 0.66 | 0.11 | 0.03 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.16 | 0.03 | 0.01 | -0.01 | 5/1/2026 4:00:05 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 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.02 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 32.00 | 0.21 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.86 | -0.10 | 0.03 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 34.00 | 0.19 | 1.25 | 0.72 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 0.19 | 0.92 | 0.56 | % | 0.02 | 0 | 0 | 0.44 | -0.19 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 36.00 | 0.56 | 1.15 | 0.86 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 37.00 | 1.02 | 1.62 | 1.32 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.05 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 38.00 | 1.43 | 1.71 | 1.57 | % | 0.04 | 0 | 0 | 0.48 | -0.33 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 39.00 | 1.81 | 2.13 | 1.97 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 40.00 | 2.27 | 2.56 | 2.42 | 2.70 | % | 0.06 | 20 | 0 | 0.47 | -0.46 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 41.00 | 2.79 | 3.10 | 2.95 | % | 0.07 | 0 | 0 | 0.47 | -0.52 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 42.00 | 3.40 | 3.85 | 3.63 | 3.50 | % | 0.09 | 1 | 0 | 0.48 | -0.58 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 43.00 | 4.20 | 4.60 | 4.40 | % | 0.10 | 0 | 0 | 0.50 | -0.63 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 44.00 | 4.80 | 5.20 | 5.00 | % | 0.11 | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 45.00 | 5.65 | 6.05 | 5.85 | % | 0.13 | 0 | 0 | 0.50 | -0.73 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 46.00 | 4.90 | 7.30 | 6.10 | % | 0.13 | 0 | 0 | 0.65 | -0.77 | 0.05 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 47.00 | 6.10 | 9.15 | 7.63 | % | 0.16 | 0 | 0 | 0.87 | -0.81 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 48.00 | 6.65 | 10.15 | 8.40 | % | 0.18 | 0 | 0 | 0.88 | -0.85 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 49.00 | 7.75 | 11.00 | 9.38 | % | 0.19 | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 8.25 | 11.80 | 10.03 | % | 0.20 | 0 | 0 | 0.94 | -0.89 | 0.03 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 55.00 | 12.85 | 16.75 | 14.80 | % | 0.27 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST |