Options Chain for DOW INC COM (DOW) - $28.32 as of 5/27/2025 1:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 14.35 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 19.00 | 8.85 | 10.55 | 10.90 | 0.00 | 0.00% | 0 | 23 | 2.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 8.95 | 9.05 | 8.90 | % | 9 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 21.00 | 7.95 | 8.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 22.00 | 6.90 | 7.05 | 8.30 | 0.00 | 0.00% | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 6.10 | 7.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 23.00 | 5.90 | 6.05 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 24.00 | 4.95 | 5.05 | 4.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 3.95 | 4.05 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 25.50 | 3.45 | 3.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 26.00 | 2.95 | 3.05 | 2.51 | 0.00 | 0.00% | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 26.50 | 2.40 | 2.58 | 1.91 | 0.00 | 0.00% | 0 | 13 | 0.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 27.00 | 1.95 | 2.03 | 2.03 | +0.75 | +58.60% | 7 | 10 | 0.60 | 0.98 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.50 | 1.50 | 1.57 | 1.50 | +0.30 | +25.00% | 2 | 183 | 0.44 | 0.85 | 0.30 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.00 | 1.11 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 301 | 0.43 | 0.71 | 0.30 | -0.01 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 28.50 | 0.73 | 0.79 | 0.73 | +0.13 | +21.67% | 119 | 144 | 0.40 | 0.56 | 0.29 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.00 | 0.49 | 0.52 | 0.50 | +0.07 | +16.28% | 147 | 171 | 0.38 | 0.43 | 0.26 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.50 | 0.30 | 0.32 | 0.30 | -0.01 | -3.23% | 118 | 122 | 0.38 | 0.30 | 0.22 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 0.18 | 0.20 | 0.18 | +0.01 | +5.89% | 82 | 238 | 0.37 | 0.21 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 30.50 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 66 | 208 | 0.38 | 0.14 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 31.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 568 | 790 | 0.39 | 0.09 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 31.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,551 | 0.42 | 0.06 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 28 | 511 | 0.42 | 0.04 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 32.50 | 0.00 | 0.25 | 0.03 | -0.15 | -83.34% | 1 | 1 | 0.74 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 33.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.05 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 33.50 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 34.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 163 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 34.50 | 0.00 | 0.93 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 7 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 36.00 | 0.00 | 0.51 | 0.01 | -0.09 | -90.00% | 1 | 28 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.01 | % | 2 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 39.00 | 0.00 | 1.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.02 | % | 2 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 21.00 | 0.00 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:02 PM EST |
| 22.00 | 0.00 | 0.92 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 0.00 | 0.54 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 24.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 0.07 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 121 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 25.50 | 0.08 | 0.13 | 0.13 | -0.15 | -53.58% | 2 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.00 | 0.14 | 0.16 | 0.15 | -0.21 | -58.34% | 146 | 139 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.50 | 0.19 | 0.23 | 0.24 | -0.29 | -54.72% | 44 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.00 | 0.29 | 0.30 | 0.32 | -0.29 | -47.55% | 37 | 39 | 0.44 | -0.02 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.50 | 0.42 | 0.45 | 0.49 | -0.27 | -35.53% | 80 | 26 | 0.42 | -0.15 | 0.30 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.00 | 0.59 | 0.62 | 0.66 | -0.45 | -40.55% | 24 | 129 | 0.42 | -0.29 | 0.30 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.50 | 0.82 | 0.87 | 0.89 | -0.27 | -23.28% | 8 | 13 | 0.41 | -0.44 | 0.29 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.00 | 1.11 | 1.16 | 1.18 | -0.82 | -41.00% | 3 | 138 | 0.40 | -0.57 | 0.26 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.50 | 1.45 | 1.51 | 1.50 | -0.48 | -24.25% | 21 | 16 | 0.40 | -0.70 | 0.22 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 1.85 | 1.91 | 2.32 | 0.00 | 0.00% | 0 | 180 | 0.40 | -0.79 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 30.50 | 2.28 | 2.34 | % | 0 | 0 | 0.27 | -0.86 | 0.12 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 31.00 | 2.71 | 2.79 | 2.80 | +0.91 | +48.15% | 530 | 193 | 0.45 | -0.91 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 31.50 | 3.15 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.94 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 32.00 | 3.20 | 3.80 | 3.70 | -0.40 | -9.76% | 1 | 17 | 0.56 | -0.96 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 32.50 | 4.15 | 4.25 | % | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 33.00 | 4.65 | 4.75 | 3.65 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 33.50 | 5.15 | 5.25 | % | 0 | 0 | 0.71 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 34.00 | 5.65 | 5.75 | 5.94 | -0.86 | -12.65% | 1 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 34.50 | 6.15 | 6.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 35.00 | 6.65 | 6.75 | 5.84 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:02 PM EST |
| 36.00 | 7.60 | 7.75 | 6.35 | 0.00 | 0.00% | 0 | 6 | 0.93 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 37.00 | 8.65 | 8.75 | 9.55 | 0.00 | 0.00% | 0 | 10 | 1.15 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 38.00 | 9.65 | 9.75 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 39.00 | 10.60 | 10.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 40.00 | 11.60 | 11.75 | 11.75 | % | 9 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 45.00 | 16.60 | 16.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |