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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 10.55 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 21.00 | 8.45 | 9.70 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 22.00 | 7.45 | 8.55 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 23.00 | 7.05 | 7.55 | % | 0 | 0 | 1.01 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 6.10 | 6.50 | % | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 4.35 | 5.75 | % | 0 | 0 | 0.27 | 0.88 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 26.00 | 4.35 | 4.90 | % | 0 | 0 | 0.47 | 0.83 | 0.05 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 27.00 | 3.10 | 3.90 | % | 0 | 0 | 0.34 | 0.78 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 2.00 | 3.15 | % | 0 | 0 | 0.71 | 0.70 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 2.22 | 2.82 | % | 0 | 0 | 0.44 | 0.63 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.49 | 2.68 | 1.99 | +0.08 | +4.19% | 179 | 159 | 0.35 | 0.54 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 1.19 | 1.45 | 1.41 | % | 45 | 0 | 0.39 | 0.46 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 32.00 | 0.88 | 1.45 | % | 0 | 0 | 0.43 | 0.37 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.71 | % | 2 | 0 | 0.42 | 0.30 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 34.00 | 0.00 | 1.85 | % | 0 | 0 | 0.48 | 0.23 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.81 | % | 0 | 0 | 0.60 | 0.18 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 0.17 | 0.42 | 0.20 | % | 1 | 0 | 0.41 | 0.13 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 37.00 | 0.00 | 1.77 | 0.89 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.10 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.12 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.07 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.05 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.18 | % | 0 | 0 | 1.16 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.10 | % | 0 | 0 | 1.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.18 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.10 | % | 0 | 0 | 1.44 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.23 | % | 0 | 0 | 1.43 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.10 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.03 | -0.05 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 2.07 | % | 0 | 0 | 0.54 | -0.08 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.12 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 2.20 | 0.53 | % | 1 | 0 | 0.68 | -0.17 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 27.00 | 0.00 | 1.20 | 0.57 | +0.06 | +11.77% | 1 | 1 | 0.75 | -0.22 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 0.85 | 2.07 | % | 0 | 0 | 0.57 | -0.30 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 1.20 | 1.61 | % | 0 | 0 | 0.45 | -0.37 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.70 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.46 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 31.00 | 1.01 | 2.46 | 2.04 | -0.12 | -5.56% | 73 | 1 | 0.51 | -0.54 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 2.59 | 4.10 | % | 0 | 0 | 0.53 | -0.63 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 2.30 | 4.60 | % | 0 | 0 | 0.64 | -0.70 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 4.10 | 5.30 | % | 0 | 0 | 0.71 | -0.77 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 4.70 | 5.60 | % | 0 | 0 | 0.72 | -0.82 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 5.05 | 6.80 | % | 0 | 0 | 0.68 | -0.87 | 0.05 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 7.00 | 7.55 | % | 0 | 0 | 0.50 | -0.90 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 7.40 | 8.50 | % | 0 | 0 | 0.79 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 8.30 | 9.40 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 9.35 | 10.55 | % | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 10.35 | 11.60 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |