Options Chain for DNOW INC COM (DNOW) - $13.05 as of 7/14/2026 7:26:10 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 | 9.70 | 11.40 | 10.55 | 10.45 | 0.00 | 0.00% | 4.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:52 PM EST |
| 4.00 | 7.30 | 10.80 | 9.05 | 9.99 | 0.00 | 0.00% | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/14/2026 3:59:52 PM EST |
| 5.00 | 6.80 | 9.80 | 8.30 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 6.00 | 5.30 | 8.80 | 7.05 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 7.50 | 4.80 | 6.70 | 5.75 | % | 0.77 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 9.00 | 2.80 | 5.50 | 4.15 | % | 0.46 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 10.00 | 1.60 | 4.50 | 3.05 | 3.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 3:59:52 PM EST |
| 11.00 | 0.85 | 3.80 | 2.33 | % | 0.21 | 0 | 0 | 6.18 | 0.98 | 0.04 | -0.01 | 7/14/2026 3:59:52 PM EST | |||
| 12.50 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.90 | 0.74 | 0.31 | -0.06 | 7/6/2026 | 7/14/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.23 | 0.27 | -0.05 | 7/9/2026 | 7/14/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.31 | 0.06 | 0.10 | -0.02 | 6/29/2026 | 7/14/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.02 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.63 | -0.02 | 0.04 | -0.01 | 5/29/2026 | 7/14/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 122 | 2.17 | -0.26 | 0.31 | -0.06 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 2.25 | 1.15 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.56 | -0.77 | 0.27 | -0.05 | 7/8/2026 | 7/14/2026 3:59:52 PM EST |
| 15.00 | 0.70 | 3.50 | 2.10 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.78 | -0.94 | 0.10 | -0.02 | 7/2/2026 | 7/14/2026 3:59:52 PM EST |
| 16.00 | 2.85 | 2.95 | 2.90 | 3.39 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.93 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 7/14/2026 3:59:52 PM EST |
| 17.50 | 3.60 | 5.20 | 4.40 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:52 PM EST |
| 19.00 | 4.50 | 7.30 | 5.90 | % | 0.31 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 20.00 | 6.10 | 7.60 | 6.85 | % | 0.34 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 21.00 | 6.10 | 9.70 | 7.90 | % | 0.38 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 22.50 | 7.60 | 11.20 | 9.40 | % | 0.42 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 24.00 | 9.10 | 12.70 | 10.90 | % | 0.45 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 25.00 | 10.10 | 13.70 | 11.90 | % | 0.48 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST |