Options Chain for DOW HLDGS INC COM (DOW) - $29.90 as of 7/27/2026 7:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.90 | 11.40 | 10.65 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 19.00 | 9.60 | 10.75 | 10.18 | 10.28 | % | 0.54 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 20.00 | 7.85 | 10.15 | 9.00 | 11.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 7.60 | 8.25 | 7.93 | 8.29 | % | 0.38 | 2 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 22.00 | 5.85 | 8.15 | 7.00 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 23.00 | 5.55 | 6.35 | 5.95 | % | 0.26 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 24.00 | 4.25 | 5.35 | 4.80 | 3.61 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.13 | 0.98 | 0.02 | -0.02 | 7/6/2026 | 7/27/2026 3:59:53 PM EST |
| 24.50 | 3.70 | 4.85 | 4.28 | % | 0.17 | 0 | 0 | 1.04 | 0.98 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 3.65 | 4.10 | 3.88 | 3.86 | % | 0.16 | 68 | 0 | 0.73 | 0.95 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 25.50 | 2.70 | 4.55 | 3.63 | % | 0.14 | 0 | 0 | 1.34 | 0.93 | 0.05 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 26.00 | 2.71 | 3.30 | 3.01 | 2.91 | -1.10 | -27.44% | 0.12 | 64 | 1 | 0.75 | 0.89 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 26.50 | 1.83 | 3.55 | 2.69 | % | 0.10 | 0 | 0 | 1.13 | 0.85 | 0.09 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 27.00 | 1.88 | 2.28 | 2.08 | 1.99 | -1.14 | -36.43% | 0.08 | 5 | 20 | 0.56 | 0.80 | 0.11 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 27.50 | 1.64 | 1.97 | 1.81 | 3.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.74 | 0.14 | -0.04 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 1.29 | 1.53 | 1.41 | 1.38 | -0.93 | -40.26% | 0.05 | 48 | 71 | 0.45 | 0.66 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 28.50 | 1.01 | 1.25 | 1.13 | 1.09 | -0.68 | -38.42% | 0.04 | 12 | 35 | 0.46 | 0.58 | 0.17 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 0.77 | 0.94 | 0.86 | 0.82 | -0.66 | -44.60% | 0.03 | 66 | 91 | 0.45 | 0.50 | 0.17 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 29.50 | 0.52 | 0.72 | 0.62 | 0.63 | -0.64 | -50.40% | 0.02 | 14 | 33 | 0.44 | 0.41 | 0.17 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 0.39 | 0.55 | 0.47 | 0.47 | -0.55 | -53.93% | 0.02 | 69 | 62 | 0.45 | 0.33 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.50 | 0.29 | 0.43 | 0.36 | 0.38 | -0.36 | -48.65% | 0.01 | 10 | 72 | 0.46 | 0.26 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 0.21 | 0.30 | 0.26 | 0.26 | -0.29 | -52.73% | 0.01 | 150 | 482 | 0.46 | 0.20 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 31.50 | 0.14 | 0.25 | 0.20 | 0.18 | -0.29 | -61.71% | 0.01 | 9 | 23 | 0.48 | 0.15 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.25 | -69.45% | 0.00 | 410 | 272 | 0.47 | 0.11 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 32.50 | 0.05 | 0.31 | 0.18 | 0.09 | -0.17 | -65.39% | 0.01 | 11 | 57 | 0.55 | 0.08 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.11 | -0.09 | -45.00% | 0.00 | 22 | 276 | 0.58 | 0.05 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 33.50 | 0.00 | 0.29 | 0.15 | 0.06 | -0.26 | -81.25% | 0.00 | 1 | 31 | 0.78 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.08 | -66.67% | 0.00 | 9 | 134 | 0.80 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 34.50 | 0.00 | 0.94 | 0.47 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.75 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 552 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 1.32 | 0.66 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.72 | 0.86 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.36 | 0.68 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 20 | 0.63 | -0.02 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 1.31 | -0.02 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 85 | 0.59 | -0.05 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 1 | 0 | 0.74 | -0.07 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 26.00 | 0.11 | 0.17 | 0.14 | 0.14 | +0.06 | +75.00% | 0.01 | 22 | 870 | 0.51 | -0.11 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 26.50 | 0.17 | 0.25 | 0.21 | 0.19 | +0.07 | +58.34% | 0.01 | 5 | 25 | 0.51 | -0.15 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 0.25 | 0.36 | 0.31 | 0.38 | +0.22 | +137.50% | 0.01 | 139 | 136 | 0.50 | -0.20 | 0.11 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 27.50 | 0.36 | 0.45 | 0.41 | 0.38 | +0.14 | +58.34% | 0.01 | 57 | 21 | 0.48 | -0.26 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 0.51 | 0.62 | 0.57 | 0.60 | +0.24 | +66.67% | 0.02 | 29 | 88 | 0.48 | -0.34 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 28.50 | 0.70 | 0.84 | 0.77 | 0.78 | +0.31 | +65.96% | 0.03 | 7 | 22 | 0.48 | -0.42 | 0.17 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 0.96 | 1.08 | 1.02 | 1.10 | +0.46 | +71.88% | 0.04 | 82 | 75 | 0.48 | -0.50 | 0.17 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 29.50 | 1.26 | 1.39 | 1.33 | 1.47 | +0.63 | +75.00% | 0.05 | 1 | 32 | 0.49 | -0.59 | 0.17 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 1.51 | 1.76 | 1.64 | 1.65 | +0.60 | +57.15% | 0.05 | 2 | 53 | 0.47 | -0.67 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 30.50 | 1.95 | 2.15 | 2.05 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | -0.74 | 0.14 | -0.04 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 1.99 | 2.67 | 2.33 | 2.45 | +0.63 | +34.62% | 0.08 | 2 | 124 | 0.65 | -0.80 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 31.50 | 2.64 | 3.05 | 2.85 | 2.88 | +0.80 | +38.47% | 0.09 | 2 | 27 | 0.65 | -0.85 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 32.00 | 2.86 | 3.90 | 3.38 | 2.47 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.93 | -0.89 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 32.50 | 3.35 | 4.55 | 3.95 | % | 0.12 | 0 | 0 | 1.09 | -0.92 | 0.06 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 33.00 | 4.05 | 4.70 | 4.38 | 4.36 | +1.18 | +37.11% | 0.13 | 2 | 4 | 0.94 | -0.95 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 33.50 | 4.25 | 5.50 | 4.88 | % | 0.15 | 0 | 0 | 1.19 | -0.97 | 0.03 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 34.00 | 4.65 | 5.90 | 5.28 | 5.53 | +0.81 | +17.17% | 0.16 | 5 | 14 | 1.19 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 34.50 | 5.25 | 6.85 | 6.05 | % | 0.18 | 0 | 0 | 1.53 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 5.80 | 6.80 | 6.30 | 5.52 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.24 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 36.00 | 6.75 | 8.35 | 7.55 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 37.00 | 7.75 | 8.65 | 8.20 | 9.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 38.00 | 8.75 | 10.35 | 9.55 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 39.00 | 9.30 | 11.35 | 10.33 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 10.50 | 12.35 | 11.43 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 41.00 | 11.75 | 13.35 | 12.55 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 15.75 | 16.75 | 16.25 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |