Options Chain for DOW HLDGS INC COM (DOW) - $36.30 as of 5/21/2026 7:26:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.60 | 25.35 | 23.48 | % | 1.88 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:09 PM EST | |||
| 15.00 | 19.05 | 23.00 | 21.03 | 26.50 | 0.00 | 0.00% | 1.40 | 0 | 185 | 1.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/21/2026 4:00:09 PM EST |
| 17.50 | 16.45 | 20.50 | 18.48 | 19.87 | 0.00 | 0.00% | 1.06 | 0 | 79 | 1.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 4:00:09 PM EST |
| 20.00 | 14.10 | 16.55 | 15.33 | 18.99 | 0.00 | 0.00% | 0.77 | 0 | 603 | 0.90 | 0.98 | 0.01 | 0.00 | 5/14/2026 | 5/21/2026 4:00:09 PM EST |
| 22.50 | 12.35 | 14.55 | 13.45 | 18.30 | 0.00 | 0.00% | 0.60 | 0 | 303 | 0.88 | 0.94 | 0.01 | 0.00 | 4/30/2026 | 5/21/2026 4:00:09 PM EST |
| 25.00 | 9.85 | 11.70 | 10.78 | 12.10 | 0.00 | 0.00% | 0.43 | 0 | 11,934 | 0.65 | 0.90 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 27.50 | 8.70 | 9.90 | 9.30 | 10.65 | 0.00 | 0.00% | 0.34 | 0 | 1,837 | 0.54 | 0.84 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 30.00 | 7.00 | 8.10 | 7.55 | 7.39 | -0.56 | -7.05% | 0.25 | 18 | 3,119 | 0.55 | 0.77 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 32.50 | 5.25 | 5.95 | 5.60 | 5.61 | -0.14 | -2.44% | 0.17 | 20 | 1,904 | 0.49 | 0.68 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 35.00 | 4.05 | 4.30 | 4.18 | 4.25 | -0.10 | -2.30% | 0.12 | 23 | 6,961 | 0.48 | 0.58 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 37.50 | 3.00 | 3.15 | 3.08 | 3.00 | -0.20 | -6.25% | 0.08 | 57 | 3,087 | 0.47 | 0.47 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 40.00 | 2.18 | 2.28 | 2.23 | 2.28 | -0.11 | -4.61% | 0.06 | 22 | 4,548 | 0.47 | 0.38 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 42.50 | 1.57 | 1.69 | 1.63 | 1.78 | -0.47 | -20.89% | 0.04 | 36 | 1,764 | 0.47 | 0.29 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 45.00 | 1.13 | 1.21 | 1.17 | 1.21 | -0.05 | -3.97% | 0.03 | 63 | 7,480 | 0.48 | 0.23 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 47.50 | 0.83 | 1.00 | 0.92 | 0.98 | +0.04 | +4.26% | 0.02 | 2 | 1,560 | 0.48 | 0.18 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.64 | -0.05 | -7.25% | 0.01 | 2 | 3,494 | 0.49 | 0.14 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.03 | -7.15% | 0.01 | 1 | 336 | 0.51 | 0.08 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 60.00 | 0.18 | 0.47 | 0.33 | 0.29 | -0.11 | -27.50% | 0.01 | 55 | 661 | 0.56 | 0.05 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 380 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 15.00 | 0.01 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,259 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:09 PM EST |
| 20.00 | 0.10 | 0.46 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6,014 | 0.65 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 22.50 | 0.05 | 0.41 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,928 | 0.50 | -0.06 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 4:00:09 PM EST |
| 25.00 | 0.50 | 0.71 | 0.61 | 0.54 | -0.04 | -6.90% | 0.02 | 1 | 11,119 | 0.56 | -0.10 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 27.50 | 0.74 | 0.94 | 0.84 | 0.92 | -0.03 | -3.16% | 0.03 | 3 | 8,229 | 0.50 | -0.16 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 30.00 | 1.48 | 1.54 | 1.51 | 1.50 | -0.04 | -2.60% | 0.05 | 5,003 | 10,476 | 0.50 | -0.23 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 32.50 | 2.32 | 2.41 | 2.37 | 2.24 | -0.14 | -5.89% | 0.07 | 10 | 1,770 | 0.49 | -0.32 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 35.00 | 3.45 | 3.55 | 3.50 | 3.45 | +0.04 | +1.18% | 0.10 | 14 | 3,741 | 0.48 | -0.42 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 37.50 | 4.80 | 5.00 | 4.90 | 4.91 | +0.01 | +0.21% | 0.13 | 167 | 2,636 | 0.48 | -0.53 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 40.00 | 6.45 | 6.65 | 6.55 | 6.40 | -0.10 | -1.54% | 0.16 | 23 | 2,708 | 0.47 | -0.62 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 42.50 | 7.05 | 8.75 | 7.90 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 240 | 0.38 | -0.71 | 0.04 | -0.01 | 5/15/2026 | 5/21/2026 4:00:09 PM EST |
| 45.00 | 8.55 | 10.85 | 9.70 | 10.45 | +2.17 | +26.21% | 0.22 | 1 | 33 | 0.54 | -0.77 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 4:00:09 PM EST |
| 47.50 | 10.70 | 13.10 | 11.90 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.56 | -0.82 | 0.03 | -0.01 | 5/12/2026 | 5/21/2026 4:00:09 PM EST |
| 50.00 | 13.00 | 15.25 | 14.13 | 13.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.56 | -0.86 | 0.02 | -0.01 | 4/9/2026 | 5/21/2026 4:00:09 PM EST |
| 55.00 | 17.75 | 20.05 | 18.90 | % | 0.34 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.01 | 5/21/2026 4:00:09 PM EST | |||
| 60.00 | 22.60 | 24.95 | 23.78 | % | 0.40 | 0 | 0 | 0.69 | -0.95 | 0.01 | 0.00 | 5/21/2026 4:00:09 PM EST |