Options Chain for DOW HLDGS INC COM (DOW) - $30.38 as of 8/7/2026 7:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.65 | 12.55 | 12.10 | 12.55 | 0.00 | 0.00% | 0.69 | 0 | 51 | 2.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 9.05 | 10.10 | 9.58 | 9.65 | 0.00 | 0.00% | 0.48 | 0 | 34 | 1.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 8.20 | 9.10 | 8.65 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.00 | 6.60 | 8.05 | 7.33 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.50 | 6.75 | 7.55 | 7.15 | 7.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 6.25 | 7.05 | 6.65 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 24.00 | 5.25 | 6.05 | 5.65 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.01 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 24.50 | 4.75 | 5.75 | 5.25 | % | 0.21 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 25.00 | 4.25 | 5.10 | 4.68 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 136 | 1.10 | 0.98 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 25.50 | 3.75 | 4.65 | 4.20 | % | 0.16 | 0 | 0 | 1.05 | 0.96 | 0.04 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 26.00 | 3.15 | 4.10 | 3.63 | 3.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | 0.94 | 0.05 | -0.01 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 26.50 | 2.87 | 3.65 | 3.26 | % | 0.12 | 0 | 0 | 0.59 | 0.90 | 0.07 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 27.00 | 2.37 | 3.30 | 2.84 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.57 | 0.86 | 0.10 | -0.02 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 1.99 | 2.45 | 2.22 | 2.40 | -0.90 | -27.28% | 0.08 | 3 | 1,974 | 0.47 | 0.80 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 1.55 | 1.93 | 1.74 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.41 | 0.73 | 0.14 | -0.03 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 28.50 | 1.23 | 1.58 | 1.41 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.41 | 0.66 | 0.16 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 0.88 | 1.18 | 1.03 | 1.17 | -0.81 | -40.91% | 0.04 | 121 | 482 | 0.37 | 0.57 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.50 | 0.85 | 0.92 | 0.89 | 0.85 | -0.43 | -33.60% | 0.03 | 5 | 29 | 0.42 | 0.49 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 0.60 | 0.72 | 0.66 | 0.60 | -0.71 | -54.20% | 0.02 | 106 | 16,237 | 0.41 | 0.40 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.50 | 0.45 | 0.54 | 0.50 | 0.50 | -0.70 | -58.34% | 0.02 | 50 | 252 | 0.41 | 0.32 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 0.20 | 0.42 | 0.31 | 0.43 | -0.50 | -53.77% | 0.01 | 229 | 465 | 0.38 | 0.25 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.50 | 0.05 | 0.31 | 0.18 | 0.40 | +0.09 | +29.04% | 0.01 | 3 | 177 | 0.35 | 0.18 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 0.11 | 0.23 | 0.17 | 0.21 | -0.39 | -65.00% | 0.01 | 65 | 353 | 0.40 | 0.13 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 0.09 | 0.20 | 0.15 | 0.17 | -0.21 | -55.27% | 0.00 | 39 | 3,516 | 0.43 | 0.09 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.23 | -60.53% | 0.00 | 8 | 455 | 0.47 | 0.06 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.50 | 0.01 | 0.11 | 0.06 | 0.12 | -0.13 | -52.00% | 0.00 | 21 | 130 | 0.40 | 0.04 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 295 | 0.58 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 18 | 83 | 0.45 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.04 | 0.20 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 26 | 3,347 | 0.59 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 150 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 37.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,053 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 418 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 34 | 0.65 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 82 | 2,409 | 0.46 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.18 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | -0.04 | 0.04 | -0.01 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 0.03 | 0.12 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1,565 | 0.41 | -0.06 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.50 | 0.01 | 0.24 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.39 | -0.10 | 0.07 | -0.01 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 0.05 | 0.36 | 0.21 | 0.14 | +0.01 | +7.70% | 0.01 | 11 | 642 | 0.41 | -0.14 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 27.50 | 0.17 | 0.36 | 0.27 | 0.18 | +0.01 | +5.89% | 0.01 | 96 | 4,596 | 0.40 | -0.20 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 0.32 | 0.49 | 0.41 | 0.35 | +0.12 | +52.18% | 0.01 | 4,686 | 156 | 0.41 | -0.27 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 28.50 | 0.49 | 0.64 | 0.57 | 0.49 | +0.16 | +48.49% | 0.02 | 26 | 167 | 0.41 | -0.34 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 0.68 | 0.78 | 0.73 | 0.68 | +0.28 | +70.00% | 0.03 | 147 | 2,323 | 0.39 | -0.43 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 29.50 | 0.94 | 1.13 | 1.04 | 1.00 | +0.39 | +63.94% | 0.04 | 54 | 270 | 0.41 | -0.51 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 1.19 | 1.41 | 1.30 | 1.11 | +0.37 | +50.00% | 0.04 | 5 | 9,165 | 0.40 | -0.60 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 30.50 | 1.52 | 1.79 | 1.66 | 1.27 | +0.33 | +35.11% | 0.05 | 4 | 122 | 0.41 | -0.68 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.00 | 1.84 | 2.20 | 2.02 | 1.59 | +0.06 | +3.93% | 0.07 | 5 | 56 | 0.41 | -0.75 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 31.50 | 2.24 | 2.56 | 2.40 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | -0.82 | 0.12 | -0.02 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 32.00 | 2.15 | 2.98 | 2.57 | 2.39 | +0.33 | +16.02% | 0.08 | 2 | 1,020 | 0.50 | -0.87 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 32.50 | 2.70 | 3.75 | 3.23 | 2.22 | 0.00 | 0.00% | 0.10 | 0 | 558 | 0.71 | -0.91 | 0.08 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 33.00 | 3.15 | 4.00 | 3.58 | 3.58 | +0.02 | +0.57% | 0.11 | 1 | 9 | 0.62 | -0.94 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 33.50 | 3.50 | 4.35 | 3.93 | % | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.04 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 34.00 | 4.15 | 4.85 | 4.50 | 4.45 | +0.50 | +12.66% | 0.13 | 3 | 25 | 0.60 | -0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 34.50 | 4.50 | 5.35 | 4.93 | % | 0.14 | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 35.00 | 5.00 | 5.85 | 5.43 | 5.64 | +0.76 | +15.58% | 0.16 | 1 | 1,213 | 0.68 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 36.00 | 6.00 | 7.25 | 6.63 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 37.00 | 6.95 | 7.95 | 7.45 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 37.50 | 7.35 | 8.75 | 8.05 | 7.85 | +0.20 | +2.62% | 0.21 | 3 | 19 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 38.00 | 7.90 | 8.85 | 8.38 | 8.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 39.00 | 8.95 | 9.80 | 9.38 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 40.00 | 10.00 | 11.65 | 10.83 | 11.03 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:08 PM EST |
| 42.50 | 12.50 | 13.55 | 13.03 | 15.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:08 PM EST |
| 45.00 | 15.00 | 15.85 | 15.43 | 17.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:08 PM EST |
| 47.50 | 17.45 | 18.85 | 18.15 | 20.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 19.95 | 20.85 | 20.40 | 20.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 24.80 | 26.05 | 25.43 | 27.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:08 PM EST |