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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.95 | 9.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 6.60 | 8.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 5.45 | 7.45 | % | 0 | 0 | 1.09 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 5.15 | 6.20 | % | 0 | 0 | 1.02 | 0.93 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 4.05 | 5.25 | % | 0 | 0 | 0.61 | 0.90 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 4.20 | 4.85 | % | 0 | 0 | 0.68 | 0.85 | 0.07 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 3.30 | 3.85 | 3.72 | % | 1 | 0 | 0.55 | 0.77 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 27.00 | 2.42 | 2.69 | % | 0 | 0 | 0.44 | 0.69 | 0.09 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 1.75 | 1.98 | % | 0 | 0 | 0.42 | 0.59 | 0.10 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 1.30 | 1.42 | 1.52 | % | 25 | 0 | 0.41 | 0.49 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 30.00 | 0.83 | 0.98 | 1.10 | -0.51 | -31.68% | 3 | 2 | 0.39 | 0.39 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.55 | 0.65 | 0.67 | -0.52 | -43.70% | 2 | 1 | 0.39 | 0.29 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.17 | 0.44 | 0.42 | -0.42 | -50.00% | 1 | 1 | 0.35 | 0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.19 | 0.31 | 0.28 | % | 2 | 0 | 0.38 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 34.00 | 0.10 | 1.04 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.10 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.26 | 0.09 | % | 5 | 0 | 0.44 | 0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 36.00 | 0.00 | 0.18 | 0.08 | % | 1 | 0 | 0.42 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 37.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.06 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.18 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.11 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.16 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.11 | 0.24 | % | 0 | 0 | 0.60 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.21 | 0.26 | % | 0 | 0 | 0.53 | -0.07 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.29 | 0.33 | 0.29 | % | 3 | 0 | 0.50 | -0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 25.00 | 0.37 | 0.49 | 0.44 | +0.17 | +62.97% | 5 | 3 | 0.47 | -0.15 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.63 | 0.76 | % | 0 | 0 | 0.48 | -0.23 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.90 | 0.99 | 0.84 | +0.25 | +42.38% | 8 | 4 | 0.45 | -0.31 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 1.29 | 2.11 | 1.16 | +0.36 | +45.00% | 12 | 8 | 0.55 | -0.41 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 1.76 | 1.88 | 1.73 | +0.60 | +53.10% | 6 | 4 | 0.43 | -0.51 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 2.16 | 2.58 | 2.20 | +0.67 | +43.80% | 15 | 11 | 0.42 | -0.61 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 3.05 | 3.20 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.71 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 3.30 | 4.60 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.80 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 2.87 | 6.15 | % | 0 | 0 | 0.50 | -0.86 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 4.55 | 6.50 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.90 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 5.45 | 6.75 | % | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 7.15 | 8.60 | % | 0 | 0 | 0.72 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 8.10 | 8.70 | % | 0 | 0 | 0.31 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 8.65 | 9.70 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 9.95 | 10.75 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 11.50 | 11.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |