Options Chain for DNOW INC COM (DNOW) - $16.84 as of 8/13/2026 6:49:53 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 | 12.30 | 15.50 | 13.90 | 11.74 | 0.00 | 0.00% | 5.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/13/2026 4:00:03 PM EST |
| 4.00 | 11.50 | 13.90 | 12.70 | 9.62 | 0.00 | 0.00% | 3.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 4:00:03 PM EST |
| 5.00 | 10.50 | 12.90 | 11.70 | 9.17 | 0.00 | 0.00% | 2.34 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/13/2026 4:00:03 PM EST |
| 6.00 | 8.80 | 12.10 | 10.45 | % | 1.74 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 7.50 | 7.30 | 10.60 | 8.95 | 6.80 | 0.00 | 0.00% | 1.19 | 0 | 2 | 7.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 4:00:03 PM EST |
| 9.00 | 5.80 | 9.10 | 7.45 | 7.10 | 0.00 | 0.00% | 0.83 | 0 | 4 | 6.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:03 PM EST |
| 10.00 | 4.80 | 8.10 | 6.45 | 6.60 | 0.00 | 0.00% | 0.65 | 0 | 44 | 5.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 11.00 | 5.00 | 6.30 | 5.65 | 4.43 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 12.50 | 3.70 | 4.00 | 3.85 | 4.15 | 0.00 | 0.00% | 0.31 | 0 | 666 | 1.44 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 14.00 | 2.30 | 2.45 | 2.38 | 2.48 | -0.14 | -5.35% | 0.17 | 1 | 39,448 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 15.00 | 1.30 | 1.55 | 1.43 | 1.34 | -0.43 | -24.30% | 0.10 | 35 | 2,843 | 0.72 | 0.99 | 0.06 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.35 | -41.18% | 0.03 | 6 | 382 | 0.31 | 0.69 | 0.53 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 496 | 0.47 | 0.04 | 0.15 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 991 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/13/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 9.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.01 | 20 | 36 | 0.72 | -0.01 | 0.06 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.25 | -0.31 | 0.53 | -0.01 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 17.50 | 0.60 | 2.30 | 1.45 | % | 0.08 | 0 | 0 | 1.67 | -0.96 | 0.15 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 19.00 | 0.95 | 3.80 | 2.38 | % | 0.13 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 20.00 | 2.90 | 4.60 | 3.75 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 21.00 | 3.80 | 5.00 | 4.40 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 22.50 | 4.40 | 7.30 | 5.85 | 8.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 4:00:03 PM EST |
| 24.00 | 6.60 | 8.10 | 7.35 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 25.00 | 6.90 | 10.20 | 8.55 | % | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 30.00 | 11.90 | 15.20 | 13.55 | % | 0.45 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST |