Options Chain for DOW HLDGS INC COM (DOW) - $34.55 as of 5/28/2026 7:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.45 | 22.95 | 22.20 | 21.95 | -0.05 | -0.23% | 1.78 | 262 | 24 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 15.00 | 17.75 | 20.50 | 19.13 | 19.65 | % | 1.28 | 147 | 27 | 3.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST | |
| 17.50 | 15.20 | 17.85 | 16.53 | 17.25 | -4.09 | -19.17% | 0.94 | 175 | 37 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 20.00 | 14.25 | 15.05 | 14.65 | 14.50 | -0.88 | -5.73% | 0.73 | 3,602 | 519 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 22.50 | 11.65 | 12.55 | 12.10 | 12.05 | -1.05 | -8.02% | 0.54 | 7,201 | 1,056 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 25.00 | 9.65 | 9.95 | 9.80 | 9.52 | +0.07 | +0.75% | 0.39 | 19,265 | 3,866 | 1.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 27.50 | 6.75 | 7.65 | 7.20 | 7.25 | +0.21 | +2.99% | 0.26 | 28,315 | 6,983 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 29.00 | 3.75 | 7.60 | 5.68 | % | 0.20 | 0 | 0 | 1.42 | 0.99 | 0.03 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 30.00 | 4.50 | 5.00 | 4.75 | 4.72 | +0.23 | +5.13% | 0.16 | 292 | 6,528 | 0.56 | 0.94 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 31.00 | 3.35 | 4.20 | 3.78 | 4.50 | +0.73 | +19.37% | 0.12 | 1 | 26 | 0.62 | 0.87 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 32.00 | 2.60 | 3.80 | 3.20 | % | 0.10 | 0 | 0 | 0.73 | 0.79 | 0.09 | -0.02 | 5/28/2026 4:00:15 PM EST | |||
| 32.50 | 2.61 | 2.85 | 2.73 | 2.74 | +0.20 | +7.88% | 0.08 | 141 | 4,902 | 0.45 | 0.74 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 33.00 | 2.16 | 2.88 | 2.52 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.69 | 0.10 | -0.02 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 33.50 | 1.87 | 2.21 | 2.04 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.64 | 0.11 | -0.03 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 34.00 | 1.54 | 1.84 | 1.69 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.42 | 0.59 | 0.11 | -0.03 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 34.50 | 1.34 | 1.58 | 1.46 | 1.65 | +0.17 | +11.49% | 0.04 | 4 | 7 | 0.43 | 0.53 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 35.00 | 1.24 | 1.34 | 1.29 | 1.15 | -0.04 | -3.37% | 0.04 | 170 | 10,095 | 0.45 | 0.47 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 35.50 | 1.04 | 1.14 | 1.09 | 0.98 | -0.02 | -2.00% | 0.03 | 28 | 10 | 0.45 | 0.42 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 36.00 | 0.77 | 0.97 | 0.87 | 0.89 | +0.06 | +7.23% | 0.02 | 22 | 1,973 | 0.44 | 0.37 | 0.10 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 36.50 | 0.52 | 0.82 | 0.67 | 0.67 | -0.02 | -2.90% | 0.02 | 11 | 67 | 0.42 | 0.32 | 0.10 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 37.00 | 0.54 | 0.68 | 0.61 | 0.56 | -0.09 | -13.85% | 0.02 | 21 | 1,538 | 0.45 | 0.28 | 0.09 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 37.50 | 0.38 | 0.57 | 0.48 | 0.46 | -0.04 | -8.00% | 0.01 | 120 | 11,845 | 0.44 | 0.24 | 0.08 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 38.00 | 0.32 | 0.48 | 0.40 | 0.42 | +0.02 | +5.00% | 0.01 | 6 | 260 | 0.45 | 0.20 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 38.50 | 0.30 | 0.54 | 0.42 | 0.33 | +0.03 | +10.00% | 0.01 | 17 | 45 | 0.49 | 0.17 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 39.00 | 0.23 | 0.42 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 8 | 190 | 0.48 | 0.14 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 39.50 | 0.04 | 0.39 | 0.22 | 0.28 | +0.01 | +3.71% | 0.01 | 10 | 11 | 0.43 | 0.12 | 0.05 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 40.00 | 0.18 | 0.35 | 0.27 | 0.20 | -0.01 | -4.77% | 0.01 | 180 | 9,417 | 0.51 | 0.10 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 40.50 | 0.13 | 0.29 | 0.21 | 0.21 | -0.16 | -43.25% | 0.01 | 2 | 29 | 0.51 | 0.08 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 41.00 | 0.01 | 0.23 | 0.12 | 0.17 | -0.03 | -15.00% | 0.00 | 52 | 63 | 0.43 | 0.07 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 41.50 | 0.00 | 0.18 | 0.09 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 104 | 0.55 | 0.05 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 42.00 | 0.06 | 0.21 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.53 | 0.04 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 42.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 4,666 | 0.52 | 0.03 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.64 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 4:00:15 PM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/28/2026 4:00:15 PM EST |
| 44.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 44.50 | 0.00 | 0.34 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/28/2026 4:00:15 PM EST |
| 45.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 54 | 8,820 | 0.56 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 46.00 | 0.02 | 0.26 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.68 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 4:00:15 PM EST |
| 47.00 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 4:00:15 PM EST |
| 47.50 | 0.03 | 0.27 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,646 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:15 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 4:00:15 PM EST |
| 50.00 | 0.02 | 0.24 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 3,562 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,376 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 4:00:15 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,235 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 4:00:15 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,443 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,594 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 10,088 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 7,523 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 27.50 | 0.05 | 0.23 | 0.14 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 13,803 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 29.00 | 0.06 | 0.33 | 0.20 | 0.17 | -0.01 | -5.56% | 0.01 | 1 | 3 | 0.54 | -0.01 | 0.03 | 0.00 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 30.00 | 0.20 | 0.34 | 0.27 | 0.26 | -0.03 | -10.35% | 0.01 | 343 | 10,415 | 0.52 | -0.06 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 31.00 | 0.32 | 0.41 | 0.37 | 0.39 | -0.06 | -13.34% | 0.01 | 3 | 49 | 0.48 | -0.13 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 32.00 | 0.52 | 0.59 | 0.56 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 424 | 0.47 | -0.21 | 0.09 | -0.02 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 32.50 | 0.65 | 0.73 | 0.69 | 0.76 | -0.07 | -8.44% | 0.02 | 615 | 8,217 | 0.46 | -0.26 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 33.00 | 0.81 | 0.89 | 0.85 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 288 | 0.46 | -0.31 | 0.10 | -0.02 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 33.50 | 0.99 | 1.08 | 1.04 | 1.01 | -0.34 | -25.19% | 0.03 | 1 | 51 | 0.46 | -0.36 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 34.00 | 1.19 | 1.29 | 1.24 | 1.30 | -0.19 | -12.76% | 0.04 | 344 | 114 | 0.45 | -0.41 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 34.50 | 1.43 | 1.53 | 1.48 | 1.43 | -0.18 | -11.18% | 0.04 | 6 | 48 | 0.45 | -0.47 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 35.00 | 1.69 | 1.80 | 1.75 | 1.91 | -0.02 | -1.04% | 0.05 | 518 | 9,768 | 0.45 | -0.53 | 0.11 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 35.50 | 1.98 | 2.11 | 2.05 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | -0.58 | 0.11 | -0.03 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 36.00 | 2.28 | 2.80 | 2.54 | 2.20 | +0.10 | +4.77% | 0.07 | 2 | 25 | 0.50 | -0.63 | 0.10 | -0.03 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 36.50 | 2.62 | 3.10 | 2.86 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.49 | -0.68 | 0.10 | -0.03 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 37.00 | 3.00 | 3.45 | 3.23 | 3.27 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.50 | -0.72 | 0.09 | -0.03 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 37.50 | 3.35 | 3.95 | 3.65 | 3.38 | -0.42 | -11.06% | 0.10 | 12 | 2,244 | 0.51 | -0.76 | 0.08 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 38.00 | 3.25 | 4.40 | 3.83 | 3.80 | -0.67 | -14.99% | 0.10 | 1 | 12 | 0.64 | -0.80 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 38.50 | 3.45 | 4.80 | 4.13 | 3.44 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.83 | 0.07 | -0.02 | 5/20/2026 | 5/28/2026 4:00:15 PM EST |
| 39.00 | 4.10 | 5.15 | 4.63 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.86 | 0.06 | -0.02 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 39.50 | 4.30 | 5.85 | 5.08 | % | 0.13 | 0 | 0 | 0.74 | -0.88 | 0.05 | -0.02 | 5/28/2026 4:00:15 PM EST | |||
| 40.00 | 5.55 | 6.10 | 5.83 | 5.84 | +0.06 | +1.04% | 0.15 | 101 | 2,551 | 0.54 | -0.90 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 40.50 | 5.15 | 6.65 | 5.90 | % | 0.15 | 0 | 0 | 0.73 | -0.92 | 0.04 | -0.01 | 5/28/2026 4:00:15 PM EST | |||
| 41.00 | 5.70 | 7.05 | 6.38 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 5/18/2026 | 5/28/2026 4:00:15 PM EST |
| 41.50 | 6.30 | 7.60 | 6.95 | % | 0.17 | 0 | 0 | 0.77 | -0.95 | 0.03 | -0.01 | 5/28/2026 4:00:15 PM EST | |||
| 42.00 | 6.45 | 8.10 | 7.28 | % | 0.17 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 5/28/2026 4:00:15 PM EST | |||
| 42.50 | 7.80 | 8.50 | 8.15 | 7.96 | +0.84 | +11.80% | 0.19 | 3 | 627 | 0.78 | -0.97 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 4:00:15 PM EST |
| 43.00 | 7.80 | 9.05 | 8.43 | % | 0.20 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 43.50 | 7.90 | 9.55 | 8.73 | % | 0.20 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 44.00 | 8.55 | 10.05 | 9.30 | % | 0.21 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 44.50 | 8.95 | 10.60 | 9.78 | % | 0.22 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 45.00 | 10.20 | 11.10 | 10.65 | 10.89 | 0.00 | 0.00% | 0.24 | 0 | 2,118 | 0.98 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 4:00:15 PM EST |
| 46.00 | 9.70 | 13.50 | 11.60 | 11.32 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.60 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 4:00:15 PM EST |
| 47.00 | 10.45 | 14.60 | 12.53 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 47.50 | 10.95 | 15.10 | 13.03 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 81 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/28/2026 4:00:15 PM EST |
| 48.00 | 12.05 | 15.05 | 13.55 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:15 PM EST | |||
| 50.00 | 13.70 | 17.60 | 15.65 | 12.20 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.89 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 4:00:15 PM EST |
| 55.00 | 18.65 | 22.00 | 20.33 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 4:00:15 PM EST |