Options Chain for DNOW INC COM (DNOW) - $14.08 as of 10/17/2025 8:18:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 13.20 | 11.40 | 11.46 | -0.52 | -4.35% | 4.56 | 1 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:05 PM EST |
| 5.00 | 7.00 | 11.10 | 9.05 | % | 1.81 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 7.50 | 5.90 | 7.40 | 6.65 | % | 0.89 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.44 | 0.98 | 0.02 | 0.00 | 7/3/2025 | 10/17/2025 4:00:05 PM EST |
| 12.50 | 1.75 | 2.15 | 1.95 | 2.03 | -1.67 | -45.14% | 0.16 | 1 | 6 | 0.58 | 0.79 | 0.13 | -0.01 | 10/17/2025 | 10/17/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | 0.42 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.70 | 0.38 | 0.17 | -0.01 | 10/16/2025 | 10/17/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.25 | -0.20 | -44.45% | 0.01 | 50 | 127 | 0.68 | 0.11 | 0.08 | -0.01 | 10/17/2025 | 10/17/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.02 | 0.02 | 0.00 | 6/13/2025 | 10/17/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/17/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/17/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.51 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 10/17/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.85 | -0.21 | 0.13 | -0.01 | 9/30/2025 | 10/17/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 238 | 0.97 | -0.62 | 0.17 | -0.01 | 10/10/2025 | 10/17/2025 4:00:05 PM EST |
| 17.50 | 2.90 | 4.10 | 3.50 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.98 | -0.89 | 0.08 | -0.01 | 7/30/2025 | 10/17/2025 4:00:05 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | % | 0.30 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 22.50 | 7.80 | 9.30 | 8.55 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 25.00 | 10.10 | 12.00 | 11.05 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST | |||
| 30.00 | 14.80 | 17.20 | 16.00 | % | 0.53 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:05 PM EST |