Options Chain for DNOW INC COM (DNOW) - $17.30 as of 3/28/2025 2:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 11.20 | 13.90 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 8.10 | 11.40 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 6.60 | 8.90 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 4.40 | 4.90 | 2.78 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 1.95 | 2.55 | 1.84 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.95 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.50 | 0.50 | +0.05 | +11.12% | 50 | 13 | 0.37 | 0.38 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.05 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 275 | 276 | 0.53 | -0.05 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.62 | 0.29 | -0.01 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 2.80 | 3.20 | % | 0 | 0 | 0.72 | -0.98 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 5.30 | 5.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 7.70 | 8.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 12.70 | 13.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 17.80 | 18.20 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |