Options Chain for DOW INC COM (DOW) - $30.14 as of 6/13/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.55 | 12.15 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 19.00 | 10.15 | 11.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 20.00 | 9.60 | 10.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 21.00 | 8.65 | 9.45 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 22.00 | 7.60 | 8.60 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 23.00 | 6.55 | 7.65 | % | 0 | 0 | 1.13 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 5.55 | 6.40 | 6.19 | % | 2 | 0 | 0.93 | 0.92 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 25.00 | 5.20 | 5.40 | % | 0 | 0 | 0.80 | 0.88 | 0.04 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 26.00 | 4.35 | 4.55 | 4.27 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.84 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 27.00 | 3.40 | 4.55 | 3.64 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.78 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 1.30 | 3.35 | 3.00 | -0.16 | -5.07% | 2 | 22 | 0.27 | 0.71 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 29.00 | 1.25 | 2.76 | 2.70 | +0.52 | +23.86% | 1 | 17 | 0.34 | 0.63 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 1.59 | 2.05 | 1.83 | +0.07 | +3.98% | 41 | 159 | 0.40 | 0.54 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 1.10 | 2.36 | 1.24 | -0.04 | -3.13% | 75 | 72 | 0.52 | 0.45 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 0.43 | 1.05 | 0.95 | -0.10 | -9.53% | 13 | 118 | 0.35 | 0.36 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 33.00 | 0.51 | 2.34 | 0.78 | +0.18 | +30.00% | 1 | 103 | 0.60 | 0.29 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.49 | 0.54 | +0.06 | +12.50% | 2 | 38 | 0.41 | 0.21 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.30 | 0.30 | 0.00 | 0.00% | 22 | 399 | 0.38 | 0.15 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 0.15 | 0.20 | 0.18 | -0.03 | -14.29% | 1 | 5 | 0.39 | 0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.07 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.51 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.05 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.16 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.03 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.75 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 2.16 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.17 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.18 | % | 0 | 0 | 1.48 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.85 | 0.11 | -0.02 | -15.39% | 1 | 14 | 0.59 | -0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 3 | 9 | 0.49 | -0.08 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.26 | 0.31 | 0.28 | -0.05 | -15.16% | 10 | 62 | 0.47 | -0.12 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 26.00 | 0.36 | 0.48 | 0.39 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.16 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 27.00 | 0.51 | 2.31 | 0.43 | -0.12 | -21.82% | 1 | 36 | 0.72 | -0.22 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 0.75 | 0.88 | 0.72 | +0.08 | +12.50% | 3 | 33 | 0.42 | -0.29 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 29.00 | 0.95 | 1.47 | 1.08 | +0.01 | +0.94% | 25 | 53 | 0.45 | -0.37 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 1.53 | 1.71 | 1.37 | -0.16 | -10.46% | 137 | 33 | 0.41 | -0.46 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 2.06 | 2.27 | 1.91 | +0.12 | +6.71% | 10 | 23 | 0.41 | -0.55 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 1.31 | 4.00 | % | 0 | 0 | 0.37 | -0.64 | 0.09 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 2.17 | 3.70 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.71 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 3.95 | 4.75 | % | 0 | 0 | 0.54 | -0.79 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 5.15 | 5.35 | % | 0 | 0 | 0.40 | -0.85 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 5.00 | 7.35 | % | 0 | 0 | 0.81 | -0.90 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 6.60 | 7.25 | % | 0 | 0 | 0.92 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 7.65 | 8.45 | % | 0 | 0 | 0.84 | -0.95 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 7.35 | 10.60 | % | 0 | 0 | 1.03 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 8.95 | 10.55 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 10.15 | 12.20 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |