Options Chain for DOW INC COM (DOW) - $23.29 as of 8/1/2025 3:42:02 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 | 9.25 | 9.55 | 9.40 | % | 0.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 15.00 | 6.85 | 6.95 | 6.90 | 10.67 | 0.00 | 0.00% | 0.46 | 0 | 41 | 0.79 | 0.98 | 0.02 | 0.00 | 7/28/2025 | 8/1/2025 3:59:52 PM EST |
| 17.50 | 4.50 | 4.60 | 4.55 | 4.58 | -2.12 | -31.65% | 0.26 | 3 | 32 | 0.61 | 0.87 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 20.00 | 2.48 | 2.55 | 2.52 | 2.54 | -1.17 | -31.54% | 0.13 | 32 | 1,250 | 0.51 | 0.69 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 22.50 | 1.13 | 1.20 | 1.17 | 1.20 | -0.71 | -37.18% | 0.05 | 779 | 673 | 0.49 | 0.44 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 25.00 | 0.45 | 0.51 | 0.48 | 0.47 | -0.36 | -43.38% | 0.02 | 4,136 | 3,600 | 0.48 | 0.23 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 27.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.13 | -38.24% | 0.01 | 831 | 5,619 | 0.52 | 0.13 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 1,171 | 17,568 | 0.56 | 0.08 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 65 | 12,966 | 0.63 | 0.05 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 9,397 | 0.67 | 0.03 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 37.50 | 0.03 | 0.11 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 3,432 | 0.75 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 3,955 | 0.76 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 42.50 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.82 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 47.50 | 0.01 | 0.76 | 0.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,775 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2,152 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 446 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:52 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 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 15.00 | 0.08 | 0.13 | 0.11 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 154 | 0.66 | -0.02 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 17.50 | 0.27 | 0.31 | 0.29 | 0.27 | +0.14 | +107.70% | 0.02 | 141 | 237 | 0.55 | -0.13 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 20.00 | 0.82 | 0.88 | 0.85 | 0.84 | +0.40 | +90.91% | 0.04 | 487 | 1,963 | 0.50 | -0.31 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 22.50 | 1.99 | 2.07 | 2.03 | 1.99 | +0.75 | +60.49% | 0.09 | 450 | 3,282 | 0.48 | -0.56 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 25.00 | 3.80 | 3.85 | 3.83 | 3.85 | +1.07 | +38.49% | 0.15 | 196 | 9,103 | 0.48 | -0.77 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 27.50 | 6.05 | 6.15 | 6.10 | 6.10 | +1.50 | +32.61% | 0.22 | 37 | 10,814 | 0.51 | -0.87 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 30.00 | 8.45 | 8.55 | 8.50 | 8.08 | +1.11 | +15.93% | 0.28 | 7 | 4,266 | 0.59 | -0.92 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 32.50 | 10.90 | 11.05 | 10.98 | 10.80 | +1.55 | +16.76% | 0.34 | 6 | 2,333 | 0.67 | -0.95 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 35.00 | 13.35 | 13.50 | 13.43 | 13.00 | +1.80 | +16.08% | 0.38 | 1 | 2,510 | 0.79 | -0.97 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 37.50 | 15.85 | 16.00 | 15.93 | 15.88 | +2.04 | +14.74% | 0.42 | 6 | 2,531 | 0.97 | -0.98 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 40.00 | 18.30 | 18.50 | 18.40 | 15.14 | 0.00 | 0.00% | 0.46 | 0 | 1,968 | 0.71 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 42.50 | 20.80 | 21.00 | 20.90 | 17.65 | 0.00 | 0.00% | 0.49 | 0 | 2,118 | 1.41 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 45.00 | 23.30 | 23.50 | 23.40 | 23.00 | +3.34 | +16.99% | 0.52 | 3 | 1,676 | 1.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 47.50 | 25.80 | 26.00 | 25.90 | 22.38 | 0.00 | 0.00% | 0.55 | 0 | 668 | 1.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 50.00 | 28.25 | 28.45 | 28.35 | 24.20 | 0.00 | 0.00% | 0.57 | 0 | 385 | 1.17 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 52.50 | 30.75 | 30.95 | 30.85 | 27.60 | 0.00 | 0.00% | 0.59 | 0 | 361 | 2.02 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 55.00 | 33.20 | 33.45 | 33.33 | 30.11 | 0.00 | 0.00% | 0.61 | 0 | 251 | 1.99 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:52 PM EST |
| 57.50 | 35.35 | 36.15 | 35.75 | 28.35 | 0.00 | 0.00% | 0.62 | 0 | 91 | 2.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:52 PM EST |
| 60.00 | 38.10 | 38.95 | 38.53 | 30.85 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:52 PM EST |
| 62.50 | 40.50 | 41.00 | 40.75 | 33.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 43.05 | 43.70 | 43.38 | 22.16 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 8/1/2025 3:59:52 PM EST |
| 70.00 | 48.05 | 48.80 | 48.43 | 43.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:52 PM EST |
| 75.00 | 53.00 | 53.65 | 53.33 | 46.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:52 PM EST |
| 80.00 | 57.80 | 58.70 | 58.25 | 50.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:52 PM EST |