Options Chain for DNOW INC COM (DNOW) - $15.57 as of 10/12/2026 10:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.50 | 9.30 | 7.90 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 9.00 | 4.70 | 8.10 | 6.40 | % | 0.71 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 10.00 | 4.20 | 6.60 | 5.40 | % | 0.54 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 11.00 | 3.20 | 5.70 | 4.45 | % | 0.40 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 12.00 | 1.70 | 4.80 | 3.25 | % | 0.27 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 13.00 | 1.20 | 4.10 | 2.65 | % | 0.20 | 0 | 0 | 4.93 | 0.99 | 0.04 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 14.00 | 1.00 | 1.80 | 1.40 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.79 | 0.90 | 0.18 | -0.03 | 9/14/2026 | 10/12/2026 4:00:06 PM EST |
| 15.00 | 0.15 | 0.70 | 0.43 | 0.71 | -0.51 | -41.81% | 0.03 | 10 | 21 | 0.94 | 0.64 | 0.34 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.77 | 0.31 | 0.28 | -0.05 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.29 | 0.10 | 0.12 | -0.02 | 9/29/2026 | 10/12/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.02 | 0.03 | -0.01 | 8/21/2026 | 10/12/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.25 | -0.01 | 0.04 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.10 | 0.18 | -0.03 | 9/10/2026 | 10/12/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.67 | -0.36 | 0.34 | -0.06 | 9/23/2026 | 10/12/2026 4:00:06 PM EST |
| 16.00 | 0.25 | 2.50 | 1.38 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 17 | 3.20 | -0.69 | 0.28 | -0.05 | 9/29/2026 | 10/12/2026 4:00:06 PM EST |
| 17.00 | 0.95 | 3.50 | 2.23 | % | 0.13 | 0 | 0 | 3.75 | -0.90 | 0.12 | -0.02 | 10/12/2026 4:00:06 PM EST | |||
| 18.00 | 1.45 | 3.90 | 2.68 | % | 0.15 | 0 | 0 | 3.24 | -0.98 | 0.03 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 19.00 | 1.85 | 4.80 | 3.33 | % | 0.18 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 20.00 | 2.85 | 5.80 | 4.33 | % | 0.22 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 21.00 | 4.40 | 6.80 | 5.60 | % | 0.27 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 22.00 | 4.90 | 7.90 | 6.40 | % | 0.29 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 23.00 | 5.90 | 8.60 | 7.25 | % | 0.32 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 24.00 | 7.30 | 10.50 | 8.90 | % | 0.37 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST |