Options Chain for DOW INC COM (DOW) - $51.31 as of 9/6/2024 3:38:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.20 | 25.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 19.05 | 21.55 | 27.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 17.15 | 18.35 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 13.70 | 16.25 | 15.70 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 11.85 | 15.00 | 16.43 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 9.85 | 10.90 | 11.38 | 0.00 | 0.00% | 0 | 16 | 1.38 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 42.00 | 8.65 | 9.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 7.25 | 8.55 | 12.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 43.00 | 5.80 | 8.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 44.00 | 5.75 | 7.90 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 5.30 | 6.80 | 9.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.97 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 46.00 | 3.90 | 5.10 | % | 0 | 0 | 0.37 | 0.94 | 0.04 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 47.00 | 2.40 | 4.00 | % | 0 | 0 | 0.36 | 0.90 | 0.06 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 2.23 | 4.45 | 4.80 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.87 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 48.00 | 1.78 | 3.20 | % | 0 | 0 | 0.78 | 0.84 | 0.08 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 48.50 | 1.27 | 2.64 | % | 0 | 0 | 0.29 | 0.80 | 0.10 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 49.00 | 1.12 | 2.24 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.75 | 0.11 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 49.50 | 1.55 | 1.85 | 1.77 | -1.53 | -46.37% | 43 | 0 | 0.26 | 0.70 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 1.43 | 1.68 | 1.47 | -0.47 | -24.23% | 34 | 58 | 0.26 | 0.63 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 51.00 | 0.86 | 0.93 | 0.83 | -0.33 | -28.45% | 31 | 16 | 0.25 | 0.48 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.00 | 0.44 | 0.49 | 0.47 | -0.24 | -33.81% | 43 | 81 | 0.24 | 0.31 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.50 | 0.30 | 0.35 | 0.35 | -0.17 | -32.70% | 21 | 1,751 | 0.23 | 0.23 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 53.00 | 0.20 | 0.25 | 0.22 | -0.14 | -38.89% | 147 | 373 | 0.23 | 0.18 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 54.00 | 0.08 | 0.12 | 0.10 | -0.06 | -37.50% | 29 | 731 | 0.23 | 0.10 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 123 | 13,062 | 0.25 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 56.00 | 0.02 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 303 | 0.30 | 0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 57.00 | 0.01 | 0.40 | 0.03 | 0.00 | 0.00% | 2 | 762 | 0.40 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 0.01 | 0.07 | 0.05 | +0.02 | +66.67% | 660 | 24,414 | 0.32 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 58.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 59.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 3 | 4,729 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 61.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 19 | 5,458 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 1,512 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 66.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 0.01 | 0.14 | 0.54 | 0.00 | 0.00% | 0 | 189 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 361 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.66 | 0.17 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.06 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 48 | 0.94 | 0.00 | 0.00 | -0.01 | 5/10/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 416 | 0.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 149 | 0.58 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 42.00 | 0.01 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 0.02 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 778 | 0.52 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 43.00 | 0.02 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 44.00 | 0.02 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 6,392 | 0.36 | -0.03 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 46.00 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.06 | 0.04 | -0.02 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 47.00 | 0.00 | 0.15 | 0.14 | +0.02 | +16.67% | 2 | 650 | 0.31 | -0.10 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.15 | 0.19 | 0.19 | +0.06 | +46.16% | 1 | 2,639 | 0.29 | -0.13 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.00 | 0.19 | 0.24 | 0.24 | +0.12 | +100.00% | 80 | 354 | 0.28 | -0.16 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 48.50 | 0.25 | 0.33 | 0.34 | +0.23 | +209.10% | 5 | 7 | 0.27 | -0.20 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 49.00 | 0.17 | 0.41 | 0.37 | +0.07 | +23.34% | 2 | 59 | 0.24 | -0.25 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 49.50 | 0.51 | 0.54 | 0.53 | +0.19 | +55.89% | 15 | 31 | 0.27 | -0.30 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.67 | 0.70 | 0.69 | +0.21 | +43.75% | 184 | 4,914 | 0.26 | -0.37 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 51.00 | 1.10 | 1.16 | 1.11 | +0.26 | +30.59% | 50 | 644 | 0.25 | -0.52 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.00 | 1.67 | 1.76 | 1.74 | +0.35 | +25.18% | 107 | 245 | 0.25 | -0.69 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.50 | 2.00 | 2.14 | 2.10 | +0.65 | +44.83% | 5 | 4,785 | 0.23 | -0.77 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 53.00 | 1.27 | 2.56 | 2.52 | +0.45 | +21.74% | 10 | 617 | 0.26 | -0.82 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 54.00 | 2.92 | 4.40 | 3.65 | +2.19 | +150.00% | 2 | 170 | 0.28 | -0.90 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 4.10 | 6.30 | 4.45 | +0.60 | +15.59% | 494 | 3,589 | 0.69 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 56.00 | 3.80 | 5.55 | 2.92 | 0.00 | 0.00% | 0 | 115 | 0.82 | -0.97 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 57.00 | 5.25 | 8.30 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 6.65 | 6.95 | 6.90 | +0.60 | +9.53% | 78 | 125 | 0.97 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 58.00 | 6.05 | 9.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 59.00 | 8.05 | 9.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 8.25 | 10.00 | 9.40 | +0.60 | +6.82% | 87 | 87 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 61.00 | 9.25 | 11.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.00 | 9.30 | 13.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 62.50 | 10.95 | 12.65 | 11.90 | +0.60 | +5.31% | 51 | 104 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 63.00 | 10.10 | 14.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 64.00 | 12.90 | 14.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 13.35 | 15.90 | 14.40 | +0.60 | +4.35% | 92 | 43 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 66.00 | 14.40 | 16.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 67.50 | 15.75 | 17.50 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 18.25 | 19.70 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 24.20 | 25.30 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 27.55 | 30.95 | 26.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 33.65 | 34.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 39.20 | 40.35 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |