Options Chain for DOW INC COM (DOW) - $28.32 as of 5/27/2025 4:08:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 15.65 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 11.15 | 11.60 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 8.85 | 9.00 | 9.25 | 0.00 | 0.00% | 0 | 20 | 0.78 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 6.30 | 6.50 | 6.08 | 0.00 | 0.00% | 0 | 67 | 0.58 | 0.98 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 4.00 | 4.10 | 3.89 | +0.29 | +8.06% | 1 | 126 | 0.41 | 0.85 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 27.50 | 2.19 | 2.23 | 2.21 | +0.20 | +9.95% | 52 | 919 | 0.40 | 0.64 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 1.01 | 1.05 | 1.05 | +0.09 | +9.38% | 109 | 3,996 | 0.39 | 0.39 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 0.39 | 0.42 | 0.41 | +0.01 | +2.50% | 707 | 2,445 | 0.38 | 0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 258 | 8,800 | 0.38 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 4 | 1,492 | 0.40 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 1,584 | 0.50 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 91 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 0.24 | 0.27 | 0.34 | -0.04 | -10.53% | 10 | 431 | 0.51 | -0.02 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 0.57 | 0.59 | 0.57 | -0.20 | -25.98% | 22 | 1,403 | 0.44 | -0.15 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 27.50 | 1.28 | 1.31 | 1.28 | -0.33 | -20.50% | 346 | 1,690 | 0.40 | -0.36 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 2.58 | 2.63 | 2.57 | -0.78 | -23.29% | 1 | 1,829 | 0.38 | -0.61 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 4.45 | 4.55 | 4.50 | -0.80 | -15.10% | 10 | 107 | 0.39 | -0.80 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 6.70 | 6.85 | 7.70 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.91 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 9.20 | 9.50 | 9.62 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.96 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 11.65 | 11.80 | 11.73 | -0.77 | -6.16% | 2 | 99 | 0.59 | -0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 14.15 | 14.30 | 14.16 | 0.00 | 0.00% | 0 | 112 | 0.63 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 16.65 | 16.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |