Options Chain for DNOW INC COM (DNOW) - $15.47 as of 9/11/2026 2:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.90 | 10.35 | % | 2.07 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 6.00 | 8.40 | 10.90 | 9.65 | % | 1.61 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 7.00 | 6.80 | 9.90 | 8.35 | % | 1.19 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 8.00 | 5.80 | 8.90 | 7.35 | % | 0.92 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 9.00 | 5.40 | 7.90 | 6.65 | % | 0.74 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 10.00 | 4.40 | 6.90 | 5.65 | 4.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 3:59:55 PM EST |
| 11.00 | 3.90 | 5.70 | 4.80 | % | 0.44 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 12.00 | 2.45 | 4.90 | 3.68 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.50 | 0.99 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 13.00 | 1.25 | 3.90 | 2.58 | % | 0.20 | 0 | 0 | 2.92 | 0.96 | 0.05 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 14.00 | 0.85 | 2.75 | 1.80 | 2.26 | 0.00 | 0.00% | 0.13 | 0 | 5,928 | 2.16 | 0.85 | 0.13 | -0.03 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.19 | 0.67 | 0.21 | -0.04 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.55 | 0.44 | 0.23 | -0.05 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 285 | 1.06 | 0.24 | 0.19 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 103 | 2.08 | 0.11 | 0.11 | -0.02 | 8/31/2026 | 9/11/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.04 | 0.06 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.66 | 0.01 | 0.02 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.20 | -0.01 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.65 | -0.04 | 0.05 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.74 | -0.15 | 0.13 | -0.03 | 8/7/2026 | 9/11/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.50 | -0.33 | 0.21 | -0.04 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 75 | 2.58 | -0.56 | 0.23 | -0.05 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 17.00 | 0.10 | 2.65 | 1.38 | % | 0.08 | 0 | 0 | 2.15 | -0.76 | 0.19 | -0.04 | 9/11/2026 3:59:55 PM EST | |||
| 18.00 | 1.15 | 3.80 | 2.48 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.69 | -0.89 | 0.11 | -0.02 | 8/28/2026 | 9/11/2026 3:59:55 PM EST |
| 19.00 | 2.20 | 4.60 | 3.40 | % | 0.18 | 0 | 0 | 2.78 | -0.96 | 0.06 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 20.00 | 3.20 | 5.70 | 4.45 | % | 0.22 | 0 | 0 | 3.18 | -0.99 | 0.02 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 21.00 | 4.20 | 6.60 | 5.40 | % | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.01 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 22.00 | 5.10 | 7.20 | 6.15 | % | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST |