Options Chain for DOW HLDGS INC COM (DOW) - $30.36 as of 8/14/2026 11:09:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.00 | 14.30 | 13.65 | 12.55 | 0.00 | 0.00% | 0.78 | 0 | 51 | 3.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 20.00 | 9.85 | 12.80 | 11.33 | 10.96 | 0.00 | 0.00% | 0.57 | 0 | 23 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 21.00 | 8.85 | 11.80 | 10.33 | % | 0.49 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 22.00 | 7.85 | 10.85 | 9.35 | % | 0.42 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 22.50 | 7.35 | 10.35 | 8.85 | 7.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 7.90 | 8.30 | 8.10 | 8.05 | % | 0.35 | 2 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 24.00 | 6.45 | 7.30 | 6.88 | 6.78 | % | 0.29 | 2 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 24.50 | 6.20 | 6.80 | 6.50 | 6.43 | % | 0.27 | 2 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 25.00 | 5.80 | 6.30 | 6.05 | 5.95 | -0.15 | -2.46% | 0.24 | 2 | 152 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 25.50 | 5.40 | 5.75 | 5.58 | 5.35 | % | 0.22 | 2 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 26.00 | 4.15 | 5.30 | 4.73 | 4.71 | +1.18 | +33.43% | 0.18 | 2 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 26.50 | 4.20 | 4.75 | 4.48 | 4.36 | -0.28 | -6.04% | 0.17 | 2 | 1 | 0.86 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.00 | 3.95 | 4.30 | 4.13 | 4.13 | +1.68 | +68.58% | 0.15 | 2 | 3 | 0.85 | 0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.50 | 3.50 | 3.80 | 3.65 | 3.65 | +0.55 | +17.75% | 0.13 | 81 | 1,937 | 0.77 | 0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.00 | 2.99 | 3.30 | 3.15 | 3.19 | +0.68 | +27.10% | 0.11 | 2 | 53 | 0.68 | 0.94 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.50 | 2.27 | 2.94 | 2.61 | 1.67 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.74 | 0.94 | 0.07 | -0.02 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 29.00 | 2.04 | 2.31 | 2.18 | 2.11 | +0.22 | +11.64% | 0.08 | 2 | 481 | 0.53 | 0.89 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.50 | 1.62 | 1.90 | 1.76 | 1.76 | -0.13 | -6.88% | 0.06 | 69 | 53 | 0.34 | 0.84 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.00 | 1.25 | 1.50 | 1.38 | 1.33 | +0.48 | +56.48% | 0.05 | 86 | 14,677 | 0.39 | 0.77 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.50 | 0.89 | 1.06 | 0.98 | 0.94 | +0.35 | +59.33% | 0.03 | 88 | 629 | 0.36 | 0.67 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.00 | 0.62 | 0.72 | 0.67 | 0.65 | +0.26 | +66.67% | 0.02 | 263 | 1,049 | 0.35 | 0.54 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.50 | 0.39 | 0.44 | 0.42 | 0.46 | +0.18 | +64.29% | 0.01 | 336 | 256 | 0.34 | 0.41 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.10 | +58.83% | 0.01 | 179 | 799 | 0.35 | 0.30 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.50 | 0.13 | 0.23 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 368 | 3,503 | 0.37 | 0.20 | 0.18 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 183 | 527 | 0.35 | 0.13 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.50 | 0.05 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 143 | 153 | 0.37 | 0.08 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 312 | 0.40 | 0.04 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.50 | 0.02 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.57 | 0.02 | 0.03 | -0.01 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 64 | 2,808 | 0.43 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 35.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 150 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,212 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,299 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 1,567 | 0.58 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.77 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 27.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 716 | 0.57 | -0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 4,577 | 0.51 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 150 | 4,832 | 0.45 | -0.06 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.50 | 0.05 | 0.28 | 0.17 | 0.07 | -0.08 | -53.34% | 0.01 | 2 | 550 | 0.56 | -0.06 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 379 | 9,943 | 0.41 | -0.11 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.50 | 0.13 | 0.19 | 0.16 | 0.16 | -0.21 | -56.76% | 0.01 | 21 | 317 | 0.41 | -0.16 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.00 | 0.18 | 0.27 | 0.23 | 0.21 | -0.37 | -63.80% | 0.01 | 30 | 9,217 | 0.38 | -0.23 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.50 | 0.32 | 0.40 | 0.36 | 0.37 | -0.32 | -46.38% | 0.01 | 20 | 146 | 0.37 | -0.33 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.00 | 0.48 | 0.60 | 0.54 | 0.54 | -0.49 | -47.58% | 0.02 | 93 | 141 | 0.35 | -0.46 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.50 | 0.77 | 0.92 | 0.85 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.37 | -0.59 | 0.26 | -0.04 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 32.00 | 1.10 | 1.25 | 1.18 | 1.17 | -1.22 | -51.05% | 0.04 | 7 | 1,020 | 0.37 | -0.70 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.50 | 1.42 | 1.72 | 1.57 | 1.58 | -0.47 | -22.93% | 0.05 | 3 | 554 | 0.36 | -0.80 | 0.18 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.00 | 1.84 | 2.28 | 2.06 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.61 | -0.87 | 0.13 | -0.02 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 33.50 | 2.09 | 2.65 | 2.37 | 2.54 | +0.12 | +4.96% | 0.07 | 1 | 1 | 0.59 | -0.92 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.00 | 2.68 | 3.65 | 3.17 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.04 | -0.96 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 34.50 | 3.25 | 4.25 | 3.75 | % | 0.11 | 0 | 0 | 1.19 | -0.98 | 0.03 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 35.00 | 3.75 | 4.20 | 3.98 | 4.91 | 0.00 | 0.00% | 0.11 | 0 | 773 | 0.84 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 35.50 | 4.05 | 5.20 | 4.63 | 4.55 | % | 0.13 | 1 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 36.00 | 3.70 | 6.95 | 5.33 | 6.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 37.00 | 5.70 | 6.60 | 6.15 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 37.50 | 6.20 | 6.85 | 6.53 | 6.58 | -1.27 | -16.18% | 0.17 | 3 | 8 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 38.00 | 6.55 | 7.70 | 7.13 | 8.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 39.00 | 7.55 | 8.70 | 8.13 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 40.00 | 8.35 | 10.95 | 9.65 | 11.03 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 42.50 | 10.20 | 13.45 | 11.83 | 15.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 13.20 | 14.90 | 14.05 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:07 PM EST |
| 47.50 | 15.20 | 18.45 | 16.83 | 20.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 17.70 | 20.95 | 19.33 | 20.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 22.70 | 25.95 | 24.33 | 27.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:07 PM EST |