Options Chain for DOW INC COM (DOW) - $21.65 as of 8/13/2025 7:21:37 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 | 10.60 | 12.10 | 11.35 | % | 0.95 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 13.00 | 9.60 | 10.30 | 9.95 | % | 0.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 14.00 | 8.60 | 10.55 | 9.58 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 15.00 | 7.60 | 9.00 | 8.30 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 16.00 | 6.85 | 7.05 | 6.95 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 17.00 | 5.90 | 6.10 | 6.00 | % | 0.35 | 0 | 0 | 0.49 | 0.97 | 0.03 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 18.00 | 4.95 | 5.10 | 5.03 | % | 0.28 | 0 | 0 | 0.56 | 0.92 | 0.04 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 19.00 | 4.00 | 4.70 | 4.35 | 3.05 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.71 | 0.87 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 20.00 | 3.15 | 3.35 | 3.25 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | 0.80 | 0.07 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 21.00 | 2.33 | 2.79 | 2.56 | 2.52 | +0.75 | +42.38% | 0.12 | 7 | 16 | 0.46 | 0.71 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 22.00 | 1.84 | 1.93 | 1.89 | 1.75 | +0.83 | +90.22% | 0.09 | 42 | 41 | 0.48 | 0.61 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 23.00 | 1.29 | 1.43 | 1.36 | 1.25 | +0.40 | +47.06% | 0.06 | 25 | 25 | 0.47 | 0.51 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 24.00 | 0.89 | 1.02 | 0.96 | 1.01 | +0.37 | +57.82% | 0.04 | 28 | 101 | 0.47 | 0.41 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 25.00 | 0.63 | 0.72 | 0.68 | 0.65 | +0.24 | +58.54% | 0.03 | 2 | 13 | 0.47 | 0.33 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 26.00 | 0.46 | 0.50 | 0.48 | 0.45 | +0.15 | +50.00% | 0.02 | 147 | 111 | 0.48 | 0.26 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | 0.20 | 0.07 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 28.00 | 0.21 | 0.30 | 0.26 | 0.22 | % | 0.01 | 4 | 0 | 0.51 | 0.16 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 29.00 | 0.14 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.05 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.10 | 0.26 | 0.18 | 0.11 | % | 0.01 | 2 | 0 | 0.56 | 0.10 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 31.00 | 0.06 | 0.22 | 0.14 | % | 0.00 | 0 | 0 | 0.57 | 0.08 | 0.03 | -0.01 | 8/13/2025 3:59:51 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 16.00 | 0.05 | 0.32 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | -0.03 | 0.03 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 18.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 22 | 0.55 | -0.08 | 0.04 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 19.00 | 0.28 | 0.36 | 0.32 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.52 | -0.13 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 20.00 | 0.47 | 0.52 | 0.50 | 0.54 | -0.29 | -34.94% | 0.03 | 8 | 53 | 0.50 | -0.20 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 21.00 | 0.72 | 0.83 | 0.78 | 0.78 | -0.48 | -38.10% | 0.04 | 6 | 21 | 0.49 | -0.29 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 22.00 | 1.02 | 1.24 | 1.13 | 1.36 | -0.31 | -18.57% | 0.05 | 1 | 26 | 0.47 | -0.39 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 23.00 | 1.54 | 1.72 | 1.63 | 1.70 | -0.65 | -27.66% | 0.07 | 3 | 3 | 0.47 | -0.49 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 24.00 | 2.15 | 2.36 | 2.26 | 2.53 | -1.19 | -31.99% | 0.09 | 3 | 9 | 0.48 | -0.59 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 25.00 | 2.91 | 3.05 | 2.98 | 3.10 | -0.81 | -20.72% | 0.12 | 1 | 10 | 0.49 | -0.67 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 26.00 | 3.70 | 3.90 | 3.80 | 4.11 | % | 0.15 | 7 | 0 | 0.51 | -0.74 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 27.00 | 4.55 | 4.75 | 4.65 | 5.97 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.80 | 0.07 | -0.01 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 28.00 | 5.50 | 5.70 | 5.60 | 6.52 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.84 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 29.00 | 6.40 | 6.65 | 6.53 | % | 0.23 | 0 | 0 | 0.58 | -0.87 | 0.05 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 7.35 | 7.55 | 7.45 | % | 0.25 | 0 | 0 | 0.59 | -0.90 | 0.04 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 31.00 | 8.35 | 8.55 | 8.45 | % | 0.27 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 8/13/2025 3:59:51 PM EST |