Options Chain for DOW INC COM (DOW) - $28.50 as of 6/20/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.95 | 13.00 | 13.45 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 17.50 | 9.15 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 8.00 | 9.10 | 8.24 | -1.71 | -17.19% | 4 | 120 | 0.64 | 0.94 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 22.50 | 3.90 | 5.85 | 7.06 | 0.00 | 0.00% | 0 | 137 | 0.27 | 0.87 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 2.97 | 3.80 | 3.53 | -0.94 | -21.03% | 4 | 60 | 0.49 | 0.75 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 27.50 | 1.98 | 2.12 | 2.13 | -0.46 | -17.77% | 225 | 1,232 | 0.42 | 0.57 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 1.00 | 1.04 | 1.03 | -0.28 | -21.38% | 459 | 3,264 | 0.41 | 0.35 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 32.50 | 0.41 | 0.46 | 0.45 | -0.19 | -29.69% | 207 | 2,422 | 0.40 | 0.19 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.17 | 0.20 | 0.19 | -0.06 | -24.00% | 67 | 2,885 | 0.41 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 37.50 | 0.06 | 0.19 | 0.08 | -0.04 | -33.34% | 12 | 605 | 0.45 | 0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 0.02 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 550 | 0.50 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | +0.03 | +100.00% | 1 | 146 | 0.59 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 506 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.71 | 0.12 | 0.00 | 0.00% | 0 | 175 | 1.13 | -0.01 | 0.01 | 0.00 | 6/5/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 0.13 | 0.15 | 0.14 | -0.02 | -12.50% | 15 | 198 | 0.56 | -0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 22.50 | 0.33 | 0.36 | 0.34 | +0.05 | +17.25% | 37 | 3,404 | 0.51 | -0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 0.76 | 0.81 | 0.76 | +0.15 | +24.59% | 91 | 3,480 | 0.46 | -0.25 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 27.50 | 1.62 | 1.71 | 1.62 | +0.29 | +21.81% | 310 | 6,216 | 0.44 | -0.43 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 3.05 | 3.10 | 3.03 | +0.43 | +16.54% | 12 | 4,821 | 0.41 | -0.65 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 32.50 | 4.95 | 5.20 | 4.95 | +1.12 | +29.25% | 4 | 980 | 0.43 | -0.81 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 7.25 | 7.65 | 4.74 | 0.00 | 0.00% | 0 | 143 | 0.49 | -0.91 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 37.50 | 9.35 | 10.00 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.96 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 12.00 | 12.40 | 12.56 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 6/20/2025 4:00:03 PM EST |
| 42.50 | 14.70 | 16.65 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 15.15 | 17.45 | 17.95 | 0.00 | 0.00% | 0 | 5 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:03 PM EST |