Options Chain for DOW HLDGS INC COM (DOW) - $28.75 as of 7/28/2026 2:39:01 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 | 10.00 | 12.60 | 11.30 | % | 0.63 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 19.00 | 9.30 | 11.00 | 10.15 | 10.28 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 20.00 | 8.30 | 10.00 | 9.15 | 11.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:59:08 PM EST |
| 21.00 | 7.30 | 9.00 | 8.15 | 8.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 22.00 | 6.30 | 8.00 | 7.15 | % | 0.33 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 23.00 | 5.30 | 7.00 | 6.15 | % | 0.27 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 24.00 | 4.50 | 5.90 | 5.20 | 3.61 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.57 | 0.98 | 0.01 | -0.01 | 7/6/2026 | 7/28/2026 1:59:08 PM EST |
| 24.50 | 4.00 | 5.40 | 4.70 | % | 0.19 | 0 | 0 | 1.47 | 0.98 | 0.02 | -0.01 | 7/28/2026 1:59:08 PM EST | |||
| 25.00 | 3.75 | 4.95 | 4.35 | 3.86 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.40 | 0.95 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 25.50 | 3.10 | 4.25 | 3.68 | 3.68 | % | 0.14 | 6 | 0 | 1.33 | 0.94 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 1:59:08 PM EST | |
| 26.00 | 2.60 | 4.00 | 3.30 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.22 | 0.90 | 0.07 | -0.02 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 26.50 | 2.16 | 3.30 | 2.73 | 2.74 | % | 0.10 | 6 | 0 | 0.99 | 0.86 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 1:59:08 PM EST | |
| 27.00 | 1.95 | 2.82 | 2.39 | 1.99 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.90 | 0.81 | 0.11 | -0.04 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 27.50 | 1.71 | 1.97 | 1.84 | 3.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.75 | 0.14 | -0.04 | 7/20/2026 | 7/28/2026 1:59:08 PM EST |
| 28.00 | 1.47 | 1.59 | 1.53 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.47 | 0.68 | 0.16 | -0.04 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 28.50 | 1.15 | 1.24 | 1.20 | 1.26 | +0.17 | +15.60% | 0.04 | 1 | 47 | 0.46 | 0.60 | 0.17 | -0.05 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 29.00 | 0.87 | 0.96 | 0.92 | 0.83 | +0.01 | +1.22% | 0.03 | 49 | 101 | 0.46 | 0.51 | 0.18 | -0.05 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 29.50 | 0.64 | 0.79 | 0.72 | 0.71 | +0.08 | +12.70% | 0.02 | 6 | 45 | 0.46 | 0.42 | 0.18 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.46 | -0.01 | -2.13% | 0.02 | 62 | 94 | 0.45 | 0.33 | 0.17 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 30.50 | 0.31 | 0.42 | 0.37 | 0.35 | -0.03 | -7.90% | 0.01 | 8 | 78 | 0.45 | 0.26 | 0.15 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 31.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.04 | -15.39% | 0.01 | 664 | 610 | 0.46 | 0.19 | 0.13 | -0.03 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 31.50 | 0.15 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 0.01 | 17 | 22 | 0.46 | 0.14 | 0.10 | -0.03 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.05 | +45.46% | 0.00 | 42 | 562 | 0.50 | 0.10 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 32.50 | 0.02 | 0.15 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 8 | 63 | 0.46 | 0.07 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.91 | 0.04 | 0.04 | -0.01 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 33.50 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.73 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 137 | 0.63 | 0.02 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 34.50 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/28/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 433 | 1.13 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 553 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:59:08 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:59:08 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.12 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:59:08 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM 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 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 1:59:08 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:59:08 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.18 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:59:08 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 1:59:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:59:08 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 11 | 20 | 0.60 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 24.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.02 | -0.01 | 7/28/2026 1:59:08 PM EST | |||
| 25.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 88 | 0.56 | -0.05 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 25.50 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.06 | 0.05 | -0.02 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 26.00 | 0.07 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 12 | 886 | 0.64 | -0.10 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 26.50 | 0.12 | 0.20 | 0.16 | 0.21 | +0.02 | +10.53% | 0.01 | 5 | 30 | 0.50 | -0.14 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 27.00 | 0.17 | 0.27 | 0.22 | 0.25 | -0.13 | -34.22% | 0.01 | 7,019 | 251 | 0.49 | -0.19 | 0.11 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 27.50 | 0.25 | 0.38 | 0.32 | 0.39 | +0.01 | +2.64% | 0.01 | 42 | 66 | 0.48 | -0.25 | 0.14 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 28.00 | 0.39 | 0.52 | 0.46 | 0.50 | -0.10 | -16.67% | 0.02 | 2 | 111 | 0.47 | -0.32 | 0.16 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 28.50 | 0.56 | 0.70 | 0.63 | 0.56 | -0.22 | -28.21% | 0.02 | 1 | 20 | 0.46 | -0.40 | 0.17 | -0.05 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 29.00 | 0.78 | 0.93 | 0.86 | 0.94 | -0.16 | -14.55% | 0.03 | 12 | 81 | 0.46 | -0.49 | 0.18 | -0.05 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 29.50 | 1.06 | 1.19 | 1.13 | 1.28 | -0.19 | -12.93% | 0.04 | 9 | 31 | 0.46 | -0.58 | 0.18 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 30.00 | 1.35 | 1.51 | 1.43 | 1.30 | -0.35 | -21.22% | 0.05 | 1 | 53 | 0.45 | -0.67 | 0.17 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 30.50 | 1.72 | 1.86 | 1.79 | 1.85 | +0.47 | +34.06% | 0.06 | 2 | 7 | 0.46 | -0.74 | 0.15 | -0.04 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 31.00 | 1.75 | 2.60 | 2.18 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.67 | -0.81 | 0.13 | -0.03 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 31.50 | 1.26 | 3.25 | 2.26 | 2.88 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.84 | -0.86 | 0.10 | -0.03 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 32.00 | 2.53 | 3.70 | 3.12 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.88 | -0.90 | 0.08 | -0.02 | 7/24/2026 | 7/28/2026 1:59:08 PM EST |
| 32.50 | 3.00 | 4.60 | 3.80 | % | 0.12 | 0 | 0 | 1.20 | -0.93 | 0.06 | -0.02 | 7/28/2026 1:59:08 PM EST | |||
| 33.00 | 3.45 | 4.85 | 4.15 | 4.36 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.11 | -0.96 | 0.04 | -0.01 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 33.50 | 3.90 | 5.35 | 4.63 | % | 0.14 | 0 | 0 | 1.18 | -0.97 | 0.03 | -0.01 | 7/28/2026 1:59:08 PM EST | |||
| 34.00 | 4.50 | 5.55 | 5.03 | 5.53 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.07 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 1:59:08 PM EST |
| 34.50 | 4.90 | 6.30 | 5.60 | % | 0.16 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 35.00 | 5.85 | 6.25 | 6.05 | 6.12 | +0.60 | +10.87% | 0.17 | 4 | 13 | 0.87 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 36.00 | 6.80 | 7.30 | 7.05 | 7.15 | +0.75 | +11.72% | 0.20 | 4 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:08 PM EST |
| 37.00 | 7.25 | 9.55 | 8.40 | 9.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 1:59:08 PM EST |
| 38.00 | 8.25 | 9.80 | 9.03 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:59:08 PM EST |
| 39.00 | 9.25 | 10.95 | 10.10 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 40.00 | 10.00 | 12.80 | 11.40 | % | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 41.00 | 10.80 | 13.80 | 12.30 | % | 0.30 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST | |||
| 45.00 | 14.80 | 17.40 | 16.10 | % | 0.36 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:08 PM EST |