Options Chain for DNOW INC COM (DNOW) - $12.60 as of 7/5/2026 8:56:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 11.60 | 10.60 | 11.74 | 0.00 | 0.00% | 4.24 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 4.00 | 8.10 | 10.80 | 9.45 | 9.62 | 0.00 | 0.00% | 2.36 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 7.10 | 9.10 | 8.10 | 9.17 | 0.00 | 0.00% | 1.62 | 0 | 23 | 3.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 6.00 | 6.10 | 7.60 | 6.85 | % | 1.14 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 7.50 | 4.80 | 6.00 | 5.40 | 5.65 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 3.30 | 4.50 | 3.90 | 4.13 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.38 | 0.98 | 0.02 | 0.00 | 6/1/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 2.70 | 2.95 | 2.83 | 2.90 | -1.00 | -25.65% | 0.28 | 2 | 97 | 0.66 | 0.92 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 0.75 | 3.20 | 1.98 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.36 | 0.83 | 0.12 | -0.01 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 12.50 | 0.65 | 1.00 | 0.83 | 1.12 | 0.00 | 0.00% | 0.07 | 0 | 841 | 0.39 | 0.57 | 0.19 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.12 | -25.54% | 0.02 | 26 | 39,446 | 0.40 | 0.30 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 25 | 3,190 | 0.43 | 0.18 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 341 | 0.46 | 0.10 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.70 | 0.03 | 0.03 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.76 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.35 | -0.02 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.55 | -0.08 | 0.06 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.84 | -0.17 | 0.12 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 12.50 | 0.45 | 1.00 | 0.73 | 0.72 | +0.29 | +67.45% | 0.06 | 25 | 584 | 0.44 | -0.43 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 1.50 | 1.75 | 1.63 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.47 | -0.70 | 0.17 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 1.20 | 3.70 | 2.45 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.19 | -0.82 | 0.13 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 2.60 | 3.80 | 3.20 | 2.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.81 | -0.90 | 0.08 | 0.00 | 6/10/2026 | 7/2/2026 4:00:00 PM EST |
| 17.50 | 4.10 | 5.40 | 4.75 | % | 0.27 | 0 | 15 | 1.04 | -0.97 | 0.03 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 5.50 | 7.00 | 6.25 | % | 0.33 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 6.50 | 7.90 | 7.20 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 21.00 | 7.50 | 9.00 | 8.25 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.50 | 9.00 | 10.50 | 9.75 | 8.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 25.00 | 11.00 | 13.40 | 12.20 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 30.00 | 16.00 | 18.40 | 17.20 | % | 0.57 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |