Options Chain for DNOW INC COM (DNOW) - $13.23 as of 6/4/2026 7:15:25 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 | 10.10 | 13.00 | 11.55 | % | 4.62 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 4.00 | 8.60 | 11.50 | 10.05 | % | 2.51 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 5.00 | 7.60 | 8.80 | 8.20 | 7.80 | 0.00 | 0.00% | 1.64 | 0 | 23 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/4/2026 3:58:41 PM EST |
| 6.00 | 6.60 | 9.50 | 8.05 | % | 1.34 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 7.50 | 5.10 | 6.80 | 5.95 | 5.00 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/4/2026 3:58:41 PM EST |
| 9.00 | 3.80 | 5.00 | 4.40 | 4.13 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.99 | 1.00 | 0.01 | 0.00 | 6/1/2026 | 6/4/2026 3:58:41 PM EST |
| 10.00 | 3.60 | 4.00 | 3.80 | 3.60 | +0.35 | +10.77% | 0.38 | 4 | 152 | 0.64 | 0.98 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 3:58:41 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.80 | 0.93 | 0.07 | 0.00 | 5/26/2026 | 6/4/2026 3:58:41 PM EST |
| 12.50 | 1.50 | 1.95 | 1.73 | 1.50 | +0.15 | +11.12% | 0.14 | 20 | 883 | 0.60 | 0.72 | 0.16 | 0.00 | 6/4/2026 | 6/4/2026 3:58:41 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.15 | +20.00% | 0.05 | 13,987 | 9 | 0.43 | 0.45 | 0.17 | -0.01 | 6/4/2026 | 6/4/2026 3:58:41 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.05 | +10.00% | 0.04 | 33 | 1,237 | 0.45 | 0.31 | 0.15 | -0.01 | 6/4/2026 | 6/4/2026 3:58:41 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | 0.20 | 0.11 | 0.00 | 6/3/2026 | 6/4/2026 3:58:41 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.44 | 0.11 | 0.07 | 0.00 | 6/2/2026 | 6/4/2026 3:58:41 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.04 | 0.03 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.54 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 6/4/2026 3:58:41 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 8 | 0.81 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/4/2026 3:58:41 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 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 | 3.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.52 | -0.02 | 0.02 | 0.00 | 5/6/2026 | 6/4/2026 3:58:41 PM EST |
| 11.00 | 0.05 | 0.80 | 0.43 | % | 0.04 | 0 | 0 | 0.55 | -0.07 | 0.07 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 12.50 | 0.35 | 0.75 | 0.55 | 0.72 | -0.13 | -15.30% | 0.04 | 1 | 595 | 0.41 | -0.28 | 0.16 | 0.00 | 6/4/2026 | 6/4/2026 3:58:41 PM EST |
| 14.00 | 1.00 | 1.45 | 1.23 | 1.28 | % | 0.09 | 1 | 0 | 0.38 | -0.55 | 0.17 | -0.01 | 6/4/2026 | 6/4/2026 3:58:41 PM EST | |
| 15.00 | 1.80 | 3.70 | 2.75 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.73 | -0.69 | 0.15 | -0.01 | 4/10/2026 | 6/4/2026 3:58:41 PM EST |
| 16.00 | 2.30 | 3.50 | 2.90 | % | 0.18 | 0 | 0 | 0.76 | -0.80 | 0.11 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 17.50 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 28 | 0.86 | -0.89 | 0.07 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 19.00 | 4.90 | 6.50 | 5.70 | % | 0.30 | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 20.00 | 5.80 | 7.50 | 6.65 | % | 0.33 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 21.00 | 6.80 | 8.50 | 7.65 | % | 0.36 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 22.50 | 8.30 | 10.00 | 9.15 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 24.00 | 8.60 | 11.80 | 10.20 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 25.00 | 10.40 | 13.20 | 11.80 | % | 0.47 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST | |||
| 30.00 | 15.50 | 17.80 | 16.65 | % | 0.55 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:58:41 PM EST |