Options Chain for DOW HLDGS INC COM (DOW) - $37.74 as of 5/20/2026 12:38:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.05 | 17.55 | 16.30 | 17.60 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 9.95 | 13.15 | 11.55 | 13.12 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 8.95 | 11.55 | 10.25 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 27.00 | 8.30 | 10.35 | 9.33 | 10.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 28.00 | 6.20 | 9.60 | 7.90 | % | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 29.00 | 5.45 | 8.55 | 7.00 | % | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 5.15 | 7.40 | 6.28 | 6.30 | -2.60 | -29.22% | 0.21 | 1 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 4.20 | 6.60 | 5.40 | 9.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.34 | 0.99 | 0.05 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 3.30 | 5.45 | 4.38 | 4.60 | -2.05 | -30.83% | 0.14 | 1 | 1 | 1.13 | 0.92 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 2.53 | 3.60 | 3.07 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | 0.84 | 0.09 | -0.02 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 33.50 | 2.24 | 4.15 | 3.20 | % | 0.10 | 0 | 0 | 0.99 | 0.79 | 0.09 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 34.00 | 2.25 | 2.77 | 2.51 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.42 | 0.74 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 34.50 | 1.91 | 2.55 | 2.23 | % | 0.06 | 0 | 0 | 0.45 | 0.69 | 0.11 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 35.00 | 1.75 | 2.23 | 1.99 | 1.68 | -2.97 | -63.88% | 0.06 | 3 | 12 | 0.48 | 0.64 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.50 | 1.45 | 1.81 | 1.63 | 1.86 | % | 0.05 | 20 | 0 | 0.46 | 0.58 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 36.00 | 1.34 | 1.69 | 1.52 | 1.39 | -4.21 | -75.18% | 0.04 | 7 | 20 | 0.51 | 0.52 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.50 | 0.83 | 1.87 | 1.35 | 1.14 | % | 0.04 | 123 | 0 | 0.53 | 0.47 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 37.00 | 0.64 | 1.25 | 0.95 | 1.25 | -1.61 | -56.30% | 0.03 | 32 | 58 | 0.46 | 0.41 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.50 | 0.74 | 0.87 | 0.81 | 0.79 | -0.76 | -49.04% | 0.02 | 2 | 4 | 0.47 | 0.36 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.00 | 0.60 | 0.72 | 0.66 | 0.65 | -0.63 | -49.22% | 0.02 | 96 | 77 | 0.47 | 0.31 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.50 | 0.48 | 0.59 | 0.54 | 0.52 | -0.74 | -58.73% | 0.01 | 112 | 41 | 0.47 | 0.27 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 0.38 | 0.49 | 0.44 | 0.37 | -0.48 | -56.48% | 0.01 | 144 | 71 | 0.47 | 0.23 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 39.50 | 0.30 | 0.40 | 0.35 | 0.32 | -0.41 | -56.17% | 0.01 | 51 | 7 | 0.47 | 0.19 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 0.20 | 0.43 | 0.32 | 0.31 | -0.34 | -52.31% | 0.01 | 37 | 147 | 0.49 | 0.16 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 0.01 | 0.36 | 0.19 | 0.33 | -0.21 | -38.89% | 0.00 | 3 | 422 | 0.41 | 0.13 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 41.00 | 0.01 | 0.42 | 0.22 | 0.16 | -0.24 | -60.00% | 0.01 | 16 | 288 | 0.45 | 0.11 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 0.00 | 2.25 | 1.13 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.42 | 0.09 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 42.00 | 0.08 | 0.28 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 7 | 10,876 | 0.54 | 0.07 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.49 | 0.05 | 0.03 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 43.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 72 | 0.59 | 0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.57 | 0.03 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 44.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.62 | 0.03 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 0.00 | 2.16 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 3 | 234 | 0.73 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.89 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.22 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 1.38 | 0.69 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 2.22 | 1.11 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.51 | -0.01 | 0.05 | 0.00 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.10 | +76.93% | 0.01 | 2 | 120 | 0.63 | -0.08 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 0.35 | 0.43 | 0.39 | 0.44 | +0.29 | +193.34% | 0.01 | 8 | 1,436 | 0.48 | -0.16 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 33.50 | 0.47 | 0.55 | 0.51 | 0.57 | % | 0.02 | 22 | 0 | 0.48 | -0.21 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 34.00 | 0.61 | 0.68 | 0.65 | 0.66 | +0.28 | +73.69% | 0.02 | 23 | 232 | 0.48 | -0.26 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 34.50 | 0.77 | 0.86 | 0.82 | 0.89 | +0.42 | +89.37% | 0.02 | 481 | 5 | 0.48 | -0.31 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 0.79 | 1.05 | 0.92 | 1.09 | +0.50 | +84.75% | 0.03 | 341 | 266 | 0.45 | -0.36 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.50 | 1.00 | 1.56 | 1.28 | 1.32 | +0.63 | +91.31% | 0.04 | 145 | 2 | 0.50 | -0.42 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 1.28 | 1.57 | 1.43 | 1.57 | +0.67 | +74.45% | 0.04 | 95 | 66 | 0.46 | -0.48 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.50 | 1.47 | 2.31 | 1.89 | 1.72 | % | 0.05 | 1 | 0 | 0.53 | -0.53 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 37.00 | 1.97 | 2.28 | 2.13 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 195 | 0.47 | -0.59 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 37.50 | 2.14 | 2.59 | 2.37 | % | 0.06 | 0 | 0 | 0.47 | -0.64 | 0.10 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 38.00 | 2.52 | 2.96 | 2.74 | 2.35 | +0.65 | +38.24% | 0.07 | 3 | 89 | 0.48 | -0.69 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 38.50 | 2.97 | 4.50 | 3.74 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.71 | -0.73 | 0.09 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 39.00 | 3.15 | 4.90 | 4.03 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.97 | -0.77 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 39.50 | 2.82 | 5.00 | 3.91 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.87 | -0.81 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 3.80 | 5.75 | 4.78 | 2.46 | 0.00 | 0.00% | 0.12 | 0 | 131 | 1.01 | -0.84 | 0.06 | -0.02 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 2.89 | 6.20 | 4.55 | % | 0.11 | 0 | 0 | 1.04 | -0.87 | 0.05 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 41.00 | 4.15 | 6.70 | 5.43 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.09 | -0.89 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 4.65 | 7.15 | 5.90 | % | 0.14 | 0 | 0 | 1.11 | -0.91 | 0.04 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 42.00 | 5.10 | 7.65 | 6.38 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.16 | -0.93 | 0.03 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 5.60 | 8.10 | 6.85 | % | 0.16 | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 43.00 | 6.10 | 8.60 | 7.35 | % | 0.17 | 0 | 0 | 1.22 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 43.50 | 6.35 | 9.30 | 7.83 | % | 0.18 | 0 | 0 | 1.34 | -0.97 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 44.00 | 6.25 | 10.20 | 8.23 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.53 | -0.97 | 0.01 | -0.01 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 7.15 | 10.05 | 8.60 | % | 0.19 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 45.00 | 7.30 | 10.75 | 9.03 | % | 0.20 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 46.00 | 8.20 | 11.75 | 9.98 | 7.23 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.50 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 47.00 | 9.20 | 13.15 | 11.18 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 48.00 | 10.40 | 14.15 | 12.28 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 49.00 | 11.20 | 14.95 | 13.08 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 12.20 | 16.15 | 14.18 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 51.00 | 13.20 | 17.15 | 15.18 | % | 0.30 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 52.00 | 14.20 | 17.70 | 15.95 | 11.70 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.86 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 55.00 | 17.20 | 20.70 | 18.95 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |