Options Chain for DOW HLDGS INC COM (DOW) - $30.90 as of 7/24/2026 2:29:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.20 | 13.10 | 12.15 | % | 0.68 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 19.00 | 10.15 | 12.10 | 11.13 | % | 0.59 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 20.00 | 9.20 | 11.10 | 10.15 | 11.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:06 AM EST |
| 21.00 | 8.25 | 10.10 | 9.18 | % | 0.44 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 22.00 | 7.10 | 9.10 | 8.10 | % | 0.37 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 23.00 | 6.25 | 8.10 | 7.18 | 4.61 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 11:59:06 AM EST |
| 23.50 | 5.70 | 7.60 | 6.65 | % | 0.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 24.00 | 5.25 | 7.10 | 6.18 | 6.51 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 11:59:06 AM EST |
| 24.50 | 4.80 | 6.60 | 5.70 | 7.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:06 AM EST |
| 25.00 | 4.30 | 6.10 | 5.20 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 42 | 2.16 | 1.00 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 25.50 | 3.80 | 5.65 | 4.73 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.07 | 0.99 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 11:59:06 AM EST |
| 26.00 | 3.25 | 5.15 | 4.20 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.94 | 0.98 | 0.03 | -0.01 | 7/9/2026 | 7/24/2026 11:59:06 AM EST |
| 26.50 | 2.80 | 4.30 | 3.55 | % | 0.13 | 0 | 0 | 1.52 | 0.95 | 0.05 | -0.01 | 7/24/2026 11:59:06 AM EST | |||
| 27.00 | 2.40 | 4.05 | 3.23 | 4.24 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.57 | 0.92 | 0.07 | -0.02 | 7/22/2026 | 7/24/2026 11:59:06 AM EST |
| 27.50 | 1.97 | 2.82 | 2.40 | 3.79 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.57 | 0.88 | 0.10 | -0.03 | 7/22/2026 | 7/24/2026 11:59:06 AM EST |
| 28.00 | 1.79 | 2.20 | 2.00 | 1.91 | -1.46 | -43.33% | 0.07 | 4 | 103 | 0.44 | 0.82 | 0.13 | -0.03 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 28.50 | 1.49 | 1.59 | 1.54 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.74 | 0.17 | -0.04 | 7/22/2026 | 7/24/2026 11:59:06 AM EST |
| 29.00 | 1.13 | 1.24 | 1.19 | 1.11 | -1.24 | -52.77% | 0.04 | 88 | 161 | 0.47 | 0.65 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 29.50 | 0.81 | 0.90 | 0.86 | 0.92 | -2.06 | -69.13% | 0.03 | 63 | 394 | 0.47 | 0.55 | 0.21 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 30.00 | 0.57 | 0.66 | 0.62 | 0.65 | -0.87 | -57.24% | 0.02 | 185 | 547 | 0.46 | 0.44 | 0.21 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 30.50 | 0.42 | 0.48 | 0.45 | 0.48 | -0.79 | -62.21% | 0.01 | 204 | 43 | 0.46 | 0.34 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 31.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.62 | -66.67% | 0.01 | 105 | 878 | 0.46 | 0.25 | 0.17 | -0.04 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 31.50 | 0.18 | 0.23 | 0.21 | 0.22 | -0.42 | -65.63% | 0.01 | 34 | 116 | 0.47 | 0.18 | 0.14 | -0.04 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 32.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.43 | -75.44% | 0.00 | 380 | 511 | 0.48 | 0.13 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 32.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.29 | -76.32% | 0.00 | 8 | 86 | 0.49 | 0.09 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 33.00 | 0.04 | 0.28 | 0.16 | 0.06 | -0.20 | -76.93% | 0.00 | 47 | 238 | 0.49 | 0.06 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.03 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 34.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 93 | 461 | 0.53 | 0.02 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 34.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.22 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 109 | 357 | 0.55 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 359 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 11:59:06 AM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:59:06 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 11:59:06 AM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 11:59:06 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:06 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:06 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:06 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 24.50 | 0.00 | 0.94 | 0.47 | 0.01 | % | 0.02 | 10 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST | |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.85 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.02 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 26.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 184 | 180 | 0.57 | -0.02 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 26.50 | 0.00 | 0.13 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 6 | 21 | 0.55 | -0.05 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.14 | +466.67% | 0.00 | 9 | 230 | 0.55 | -0.08 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 27.50 | 0.09 | 0.15 | 0.12 | 0.16 | +0.10 | +166.67% | 0.00 | 5 | 55 | 0.48 | -0.12 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.01 | 1,213 | 1,775 | 0.47 | -0.18 | 0.13 | -0.03 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 28.50 | 0.25 | 0.29 | 0.27 | 0.27 | +0.14 | +107.70% | 0.01 | 74 | 74 | 0.45 | -0.26 | 0.17 | -0.04 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.15 | +50.00% | 0.01 | 8,244 | 8,087 | 0.45 | -0.35 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 29.50 | 0.58 | 0.66 | 0.62 | 0.63 | +0.31 | +96.88% | 0.02 | 101 | 32 | 0.44 | -0.45 | 0.21 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 30.00 | 0.84 | 0.92 | 0.88 | 0.88 | +0.37 | +72.55% | 0.03 | 31 | 703 | 0.44 | -0.56 | 0.21 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 30.50 | 1.12 | 1.24 | 1.18 | 1.30 | +0.67 | +106.35% | 0.04 | 12 | 64 | 0.43 | -0.66 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 31.00 | 1.50 | 1.60 | 1.55 | 1.61 | +0.83 | +106.41% | 0.05 | 5 | 1,221 | 0.43 | -0.75 | 0.17 | -0.04 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 31.50 | 1.79 | 2.46 | 2.13 | 1.80 | +0.93 | +106.90% | 0.07 | 1 | 36 | 0.54 | -0.82 | 0.14 | -0.04 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 32.00 | 2.36 | 2.57 | 2.47 | 2.57 | +1.33 | +107.26% | 0.08 | 51 | 669 | 0.50 | -0.87 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 32.50 | 2.59 | 3.35 | 2.97 | % | 0.09 | 0 | 0 | 0.90 | -0.91 | 0.08 | -0.02 | 7/24/2026 11:59:06 AM EST | |||
| 33.00 | 2.82 | 4.00 | 3.41 | 3.31 | 0.00 | 0.00% | 0.10 | 0 | 67 | 1.09 | -0.94 | 0.06 | -0.02 | 7/17/2026 | 7/24/2026 11:59:06 AM EST |
| 33.50 | 3.65 | 4.60 | 4.13 | 3.97 | % | 0.12 | 2 | 0 | 1.24 | -0.97 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 11:59:06 AM EST | |
| 34.00 | 4.00 | 5.35 | 4.68 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.50 | -0.98 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 34.50 | 4.60 | 5.00 | 4.80 | 4.82 | % | 0.14 | 6 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST | |
| 35.00 | 5.05 | 5.70 | 5.38 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.13 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 11:59:06 AM EST |
| 35.50 | 5.55 | 6.40 | 5.98 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 36.00 | 6.00 | 6.70 | 6.35 | 6.47 | -0.48 | -6.91% | 0.18 | 4 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST |
| 37.00 | 7.05 | 7.75 | 7.40 | 6.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 11:59:06 AM EST |
| 38.00 | 8.00 | 8.50 | 8.25 | 8.47 | % | 0.22 | 2 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST | |
| 39.00 | 8.20 | 10.45 | 9.33 | 6.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 11:59:06 AM EST |
| 40.00 | 10.05 | 10.65 | 10.35 | 10.32 | % | 0.26 | 2 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:06 AM EST | |
| 41.00 | 10.40 | 12.45 | 11.43 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 42.00 | 11.45 | 13.45 | 12.45 | % | 0.30 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 43.00 | 12.40 | 14.45 | 13.43 | % | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 44.00 | 13.40 | 15.45 | 14.43 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST | |||
| 45.00 | 14.40 | 16.45 | 15.43 | 17.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 11:59:06 AM EST |
| 50.00 | 19.40 | 21.45 | 20.43 | % | 0.41 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:06 AM EST |