Options Chain for DNOW INC COM (DNOW) - $14.41 as of 7/27/2026 7:26:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 10.60 | 9.50 | % | 1.90 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 6.00 | 7.60 | 9.10 | 8.35 | % | 1.39 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 7.00 | 6.60 | 8.10 | 7.35 | % | 1.05 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 8.00 | 4.80 | 7.10 | 5.95 | % | 0.74 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 9.00 | 3.80 | 6.80 | 5.30 | % | 0.59 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 10.00 | 2.85 | 5.00 | 3.93 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.27 | 0.99 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 11.00 | 2.90 | 4.00 | 3.45 | % | 0.31 | 0 | 0 | 1.04 | 0.95 | 0.04 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 0.95 | 0.88 | 0.09 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 13.00 | 0.45 | 2.20 | 1.33 | % | 0.10 | 0 | 0 | 0.73 | 0.75 | 0.14 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 5,940 | 1.45 | 0.59 | 0.18 | -0.01 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 15.00 | 0.30 | 0.85 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.41 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.15 | -33.34% | 0.02 | 6 | 2 | 0.40 | 0.27 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | 0.15 | 0.10 | -0.01 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.00 | 0.08 | 0.07 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.10 | 0.04 | 0.04 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.44 | -0.01 | 0.02 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.20 | -0.05 | 0.04 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.06 | -0.12 | 0.09 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 1.01 | -0.25 | 0.14 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 14.00 | 0.50 | 0.95 | 0.73 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.41 | -0.41 | 0.18 | -0.01 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 15.00 | 1.00 | 1.70 | 1.35 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.18 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 16.00 | 0.80 | 2.50 | 1.65 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -0.73 | 0.14 | -0.01 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 17.00 | 2.30 | 3.50 | 2.90 | % | 0.17 | 0 | 0 | 0.77 | -0.85 | 0.10 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 18.00 | 3.20 | 4.40 | 3.80 | % | 0.21 | 0 | 0 | 0.82 | -0.92 | 0.07 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 19.00 | 3.30 | 6.30 | 4.80 | % | 0.25 | 0 | 0 | 1.39 | -0.96 | 0.04 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 20.00 | 4.40 | 7.20 | 5.80 | % | 0.29 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 21.00 | 6.00 | 7.50 | 6.75 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST |