Options Chain for DOW HLDGS INC COM (DOW) - $37.32 as of 5/8/2026 10:48:16 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 | 9.95 | 12.90 | 11.43 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 28.00 | 8.25 | 10.65 | 9.45 | % | 0.34 | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 29.00 | 6.25 | 10.15 | 8.20 | % | 0.28 | 0 | 0 | 1.16 | 0.92 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 30.00 | 5.10 | 8.60 | 6.85 | % | 0.23 | 0 | 0 | 0.94 | 0.88 | 0.03 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 31.00 | 4.85 | 7.55 | 6.20 | 6.51 | % | 0.20 | 2 | 0 | 0.84 | 0.84 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 32.00 | 4.00 | 6.85 | 5.43 | % | 0.17 | 0 | 0 | 0.82 | 0.80 | 0.04 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 33.00 | 3.90 | 5.20 | 4.55 | % | 0.14 | 0 | 0 | 0.41 | 0.75 | 0.05 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 34.00 | 3.65 | 4.35 | 4.00 | 4.16 | % | 0.12 | 4 | 0 | 0.48 | 0.70 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 35.00 | 3.20 | 3.75 | 3.48 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 36.00 | 2.66 | 3.05 | 2.86 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 37.00 | 2.17 | 2.65 | 2.41 | 2.74 | % | 0.07 | 1 | 0 | 0.47 | 0.52 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 38.00 | 1.74 | 2.24 | 1.99 | 2.10 | +0.04 | +1.95% | 0.05 | 2 | 10 | 0.47 | 0.46 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 39.00 | 1.39 | 1.88 | 1.64 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 40.00 | 1.10 | 1.57 | 1.34 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 41.00 | 0.87 | 1.32 | 1.10 | 1.21 | % | 0.03 | 2 | 0 | 0.48 | 0.27 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 42.00 | 0.08 | 1.10 | 0.59 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.05 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 43.00 | 0.53 | 0.91 | 0.72 | 0.79 | % | 0.02 | 2 | 0 | 0.48 | 0.17 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 44.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.04 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 45.00 | 0.33 | 1.40 | 0.87 | % | 0.02 | 0 | 0 | 0.59 | 0.10 | 0.03 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 46.00 | 0.06 | 0.95 | 0.51 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 48.00 | 0.01 | 0.74 | 0.38 | 0.19 | -0.09 | -32.15% | 0.01 | 5 | 4 | 0.49 | 0.03 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.12 | 0.03 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 1.21 | -0.05 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.38 | 1.19 | % | 0.04 | 0 | 0 | 1.13 | -0.08 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.54 | -0.12 | 0.03 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 31.00 | 0.48 | 0.91 | 0.70 | 0.54 | % | 0.02 | 2 | 0 | 0.53 | -0.16 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 32.00 | 0.65 | 1.00 | 0.83 | 0.72 | % | 0.03 | 9 | 0 | 0.50 | -0.20 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 33.00 | 0.87 | 1.27 | 1.07 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.05 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 34.00 | 1.17 | 1.45 | 1.31 | 1.33 | 0.00 | 0.00% | 0.04 | 3 | 1 | 0.47 | -0.30 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 35.00 | 1.52 | 1.95 | 1.74 | 1.70 | +0.15 | +9.68% | 0.05 | 12 | 8 | 0.46 | -0.36 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 36.00 | 1.97 | 2.35 | 2.16 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.42 | 0.06 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 37.00 | 2.46 | 2.85 | 2.66 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | -0.48 | 0.06 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 38.00 | 3.05 | 3.45 | 3.25 | 2.85 | % | 0.09 | 1 | 0 | 0.47 | -0.54 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 39.00 | 3.70 | 4.15 | 3.93 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 40.00 | 4.35 | 4.85 | 4.60 | % | 0.11 | 0 | 0 | 0.48 | -0.67 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 41.00 | 5.10 | 5.65 | 5.38 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.06 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 42.00 | 4.05 | 6.80 | 5.43 | % | 0.13 | 0 | 0 | 0.62 | -0.80 | 0.05 | -0.02 | 5/8/2026 3:59:51 PM EST | |||
| 43.00 | 5.05 | 8.50 | 6.78 | % | 0.16 | 0 | 0 | 0.81 | -0.83 | 0.04 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 44.00 | 5.75 | 9.35 | 7.55 | % | 0.17 | 0 | 0 | 0.83 | -0.86 | 0.04 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 45.00 | 6.70 | 10.25 | 8.48 | % | 0.19 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 46.00 | 7.60 | 11.35 | 9.48 | % | 0.21 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 47.00 | 8.55 | 12.10 | 10.33 | % | 0.22 | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 48.00 | 9.50 | 13.05 | 11.28 | % | 0.23 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 49.00 | 10.50 | 14.00 | 12.25 | % | 0.25 | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 50.00 | 11.45 | 15.20 | 13.33 | % | 0.27 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 55.00 | 16.40 | 20.40 | 18.40 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |