Options Chain for DNOW INC COM (DNOW) - $14.95 as of 2/2/2026 7:45:06 AM 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 | 10.80 | 14.00 | 12.40 | % | 4.96 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 5.00 | 9.40 | 10.90 | 10.15 | 10.20 | 0.00 | 0.00% | 2.03 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:58:56 AM EST |
| 7.50 | 5.90 | 9.00 | 7.45 | 7.95 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 2/2/2026 10:58:56 AM EST |
| 10.00 | 4.50 | 5.80 | 5.15 | 5.55 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 2/2/2026 10:58:56 AM EST |
| 12.50 | 1.20 | 3.30 | 2.25 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 144 | 1.11 | 0.93 | 0.06 | -0.01 | 1/28/2026 | 2/2/2026 10:58:56 AM EST |
| 15.00 | 0.40 | 1.00 | 0.70 | 1.00 | +0.23 | +29.87% | 0.05 | 1 | 441 | 0.57 | 0.59 | 0.18 | -0.02 | 2/2/2026 | 2/2/2026 10:58:56 AM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.83 | 0.19 | 0.13 | -0.02 | 1/30/2026 | 2/2/2026 10:58:56 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.51 | 0.03 | 0.04 | 0.00 | 8/6/2025 | 2/2/2026 10:58:56 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.01 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/2/2026 10:58:56 AM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.73 | -0.07 | 0.06 | -0.01 | 1/30/2026 | 2/2/2026 10:58:56 AM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.59 | -0.41 | 0.18 | -0.02 | 1/29/2026 | 2/2/2026 10:58:56 AM EST |
| 17.50 | 1.05 | 4.80 | 2.93 | 3.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.54 | -0.81 | 0.13 | -0.02 | 1/5/2026 | 2/2/2026 10:58:56 AM EST |
| 20.00 | 4.30 | 7.00 | 5.65 | % | 0.28 | 0 | 0 | 2.81 | -0.97 | 0.04 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 22.50 | 6.70 | 8.20 | 7.45 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 25.00 | 9.20 | 10.70 | 9.95 | % | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST | |||
| 30.00 | 13.70 | 16.10 | 14.90 | % | 0.50 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:56 AM EST |