Options Chain for DOW INC COM (DOW) - $27.16 as of 6/3/2025 7:27:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.00 | 8.65 | 10.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
20.00 | 7.85 | 9.80 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
21.00 | 6.45 | 7.05 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 6/3/2025 3:59:59 PM EST | |||
22.00 | 5.90 | 7.75 | % | 0 | 0 | 1.55 | 0.96 | 0.02 | -0.01 | 6/3/2025 3:59:59 PM EST | |||
23.00 | 4.95 | 5.15 | % | 0 | 0 | 0.51 | 0.92 | 0.04 | -0.01 | 6/3/2025 3:59:59 PM EST | |||
24.00 | 4.10 | 6.10 | 3.34 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.88 | 0.05 | -0.02 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
25.00 | 2.78 | 3.35 | % | 0 | 0 | 0.35 | 0.82 | 0.07 | -0.02 | 6/3/2025 3:59:59 PM EST | |||
26.00 | 2.18 | 3.75 | 2.46 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.74 | 0.10 | -0.02 | 5/30/2025 | 6/3/2025 3:59:59 PM EST |
27.00 | 1.75 | 1.88 | 1.84 | +0.52 | +39.40% | 13 | 4 | 0.42 | 0.63 | 0.11 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
28.00 | 1.12 | 1.40 | 1.25 | +0.26 | +26.27% | 16 | 63 | 0.41 | 0.51 | 0.12 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
29.00 | 0.76 | 0.88 | 0.85 | +0.29 | +51.79% | 6 | 87 | 0.40 | 0.39 | 0.12 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
30.00 | 0.41 | 0.55 | 0.55 | +0.19 | +52.78% | 29 | 145 | 0.38 | 0.28 | 0.11 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
31.00 | 0.12 | 0.55 | 0.31 | +0.08 | +34.79% | 10 | 108 | 0.40 | 0.20 | 0.09 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
32.00 | 0.18 | 0.23 | 0.20 | +0.09 | +81.82% | 2 | 33 | 0.41 | 0.13 | 0.07 | -0.01 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
33.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 3 | 6 | 0.41 | 0.09 | 0.05 | -0.01 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
34.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.05 | 0.03 | -0.01 | 5/27/2025 | 6/3/2025 3:59:59 PM EST |
35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
37.00 | 0.00 | 1.11 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
38.00 | 0.00 | 1.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
39.00 | 0.00 | 1.51 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.00 | 0.00 | 0.11 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
20.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.01 | 0.00 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
21.00 | 0.00 | 0.48 | 0.12 | 0.00 | 0.00% | 0 | 140 | 0.85 | -0.02 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
22.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.04 | 0.02 | -0.01 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
23.00 | 0.14 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.08 | 0.04 | -0.01 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
24.00 | 0.22 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.12 | 0.05 | -0.02 | 5/30/2025 | 6/3/2025 3:59:59 PM EST |
25.00 | 0.36 | 0.46 | 0.39 | -0.12 | -23.53% | 32 | 32 | 0.46 | -0.18 | 0.07 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
26.00 | 0.46 | 0.67 | 0.62 | -0.21 | -25.31% | 12 | 21 | 0.44 | -0.26 | 0.10 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
27.00 | 0.88 | 0.97 | 1.10 | -0.08 | -6.78% | 12 | 14 | 0.42 | -0.37 | 0.11 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
28.00 | 1.26 | 1.41 | 1.29 | -0.36 | -21.82% | 45 | 62 | 0.40 | -0.49 | 0.12 | -0.02 | 6/3/2025 | 6/3/2025 3:59:59 PM EST |
29.00 | 1.40 | 2.62 | 1.89 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.61 | 0.12 | -0.02 | 5/29/2025 | 6/3/2025 3:59:59 PM EST |
30.00 | 2.45 | 2.93 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.72 | 0.11 | -0.02 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
31.00 | 2.92 | 3.50 | % | 0 | 0 | 0.29 | -0.80 | 0.09 | -0.02 | 6/3/2025 3:59:59 PM EST | |||
32.00 | 4.10 | 4.40 | 4.37 | % | 1 | 0 | 0.34 | -0.87 | 0.07 | -0.01 | 6/3/2025 | 6/3/2025 3:59:59 PM EST | |
33.00 | 5.20 | 6.25 | % | 0 | 0 | 0.47 | -0.91 | 0.05 | -0.01 | 6/3/2025 3:59:59 PM EST | |||
34.00 | 4.60 | 7.55 | 7.24 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.95 | 0.03 | -0.01 | 6/2/2025 | 6/3/2025 3:59:59 PM EST |
35.00 | 6.85 | 7.30 | % | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
36.00 | 7.55 | 8.75 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
37.00 | 8.30 | 9.40 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
38.00 | 9.85 | 10.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
39.00 | 10.70 | 11.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST | |||
40.00 | 11.50 | 12.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:59 PM EST |