Options Chain for DOW INC COM (DOW) - $25.11 as of 8/22/2025 8:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.75 | 14.20 | 12.98 | % | 1.08 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 11.40 | 12.65 | 12.03 | % | 0.93 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 10.60 | 12.90 | 11.75 | % | 0.84 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 9.85 | 10.35 | 10.10 | 9.15 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 8.95 | 9.25 | 9.10 | % | 0.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 8.00 | 8.65 | 8.33 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 7.50 | 8.10 | 7.80 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 7.00 | 7.15 | 7.08 | 5.55 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 18.50 | 6.50 | 6.85 | 6.68 | % | 0.36 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 6.00 | 6.40 | 6.20 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 19.50 | 5.50 | 6.15 | 5.83 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 5.05 | 5.15 | 5.10 | 5.06 | +2.11 | +71.53% | 0.26 | 1 | 111 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.50 | 4.50 | 5.05 | 4.78 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 21.00 | 4.05 | 4.15 | 4.10 | 4.08 | +0.88 | +27.50% | 0.20 | 1 | 160 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.50 | 3.50 | 3.75 | 3.63 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 3.05 | 3.15 | 3.10 | 3.05 | +0.77 | +33.78% | 0.14 | 6 | 223 | 0.63 | 1.00 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 2.58 | 2.70 | 2.64 | 2.65 | +1.08 | +68.79% | 0.12 | 2 | 13 | 0.44 | 0.95 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 2.11 | 2.25 | 2.18 | 2.20 | +1.05 | +91.31% | 0.09 | 51 | 259 | 0.49 | 0.88 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.50 | 1.66 | 1.81 | 1.74 | 1.75 | +0.88 | +101.15% | 0.07 | 29 | 113 | 0.45 | 0.80 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.28 | 1.43 | 1.36 | 1.37 | +0.77 | +128.34% | 0.06 | 93 | 419 | 0.44 | 0.70 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.50 | 0.90 | 1.05 | 0.98 | 1.01 | +0.56 | +124.45% | 0.04 | 55 | 84 | 0.40 | 0.60 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.69 | 0.76 | 0.73 | 0.73 | +0.41 | +128.13% | 0.03 | 1,168 | 1,634 | 0.41 | 0.50 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.50 | 0.44 | 0.59 | 0.52 | 0.50 | +0.26 | +108.34% | 0.02 | 83 | 88 | 0.39 | 0.40 | 0.19 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.30 | 0.38 | 0.34 | 0.37 | +0.21 | +131.25% | 0.01 | 338 | 503 | 0.40 | 0.30 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.50 | 0.20 | 0.30 | 0.25 | 0.26 | +0.15 | +136.37% | 0.01 | 3,402 | 10 | 0.41 | 0.22 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 526 | 126 | 0.41 | 0.16 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.13 | -0.04 | -23.53% | 0.00 | 24 | 3 | 0.49 | 0.11 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 211 | 0.41 | 0.08 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.01 | 0.21 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 75 | 0.52 | 0.03 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.44 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.03 | -60.00% | 0.01 | 30 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 27 | 154 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 28 | 731 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.09 | 0.11 | 0.10 | 0.13 | -0.19 | -59.38% | 0.00 | 39 | 485 | 0.47 | 0.00 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.12 | 0.17 | 0.15 | 0.15 | -0.35 | -70.00% | 0.01 | 12 | 55 | 0.44 | -0.05 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.47 | -68.12% | 0.01 | 718 | 129 | 0.45 | -0.12 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.50 | 0.32 | 0.36 | 0.34 | 0.34 | -0.56 | -62.23% | 0.01 | 17 | 15 | 0.44 | -0.20 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.47 | 0.54 | 0.51 | 0.49 | -0.76 | -60.80% | 0.02 | 31 | 123 | 0.44 | -0.30 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.50 | 0.67 | 0.71 | 0.69 | 0.77 | -0.74 | -49.01% | 0.03 | 61 | 18 | 0.43 | -0.40 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.91 | 0.95 | 0.93 | 1.02 | -0.78 | -43.34% | 0.04 | 62 | 99 | 0.43 | -0.50 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.50 | 1.21 | 1.28 | 1.25 | 1.49 | % | 0.05 | 8 | 0 | 0.43 | -0.60 | 0.19 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 26.00 | 1.52 | 1.67 | 1.60 | 2.93 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.44 | -0.70 | 0.17 | -0.02 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 26.50 | 1.92 | 2.05 | 1.99 | % | 0.08 | 0 | 0 | 0.45 | -0.78 | 0.15 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 2.34 | 2.57 | 2.46 | 2.54 | -1.25 | -32.99% | 0.09 | 2 | 19 | 0.49 | -0.84 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 2.78 | 2.99 | 2.89 | % | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.09 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 3.05 | 3.40 | 3.23 | 3.58 | -2.16 | -37.64% | 0.12 | 3 | 9 | 0.27 | -0.92 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 4.05 | 4.40 | 4.23 | 4.30 | -0.56 | -11.53% | 0.15 | 2 | 3 | 0.62 | -0.97 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 4.80 | 5.35 | 5.08 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 31.00 | 5.30 | 6.35 | 5.83 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 32.00 | 6.20 | 7.40 | 6.80 | 7.86 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.67 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 7.70 | 8.40 | 8.05 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 34.00 | 8.40 | 9.40 | 8.90 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 9.35 | 10.35 | 9.85 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 36.00 | 9.90 | 11.35 | 10.63 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 37.00 | 11.40 | 12.30 | 11.85 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 38.00 | 13.15 | 13.45 | 13.30 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 39.00 | 13.40 | 14.35 | 13.88 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 15.15 | 15.30 | 15.23 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 41.00 | 15.40 | 16.40 | 15.90 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |