Options Chain for DNOW INC COM (DNOW) - $16.20 as of 8/29/2025 3:18:33 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 | 11.80 | 15.60 | 13.70 | % | 5.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 9.30 | 13.00 | 11.15 | 10.02 | 0.00 | 0.00% | 2.23 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 6.80 | 10.50 | 8.65 | % | 1.15 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 4.30 | 8.00 | 6.15 | % | 0.61 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.50 | 3.20 | 5.00 | 4.10 | 3.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.19 | 0.97 | 0.03 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.50 | 1.25 | 0.42 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.33 | 0.71 | 0.17 | -0.02 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.54 | 0.26 | 0.16 | -0.02 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.19 | 0.05 | 0.05 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.03 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.29 | 0.17 | -0.02 | 7/25/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 0.68 | -0.74 | 0.16 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 20.00 | 3.60 | 4.40 | 4.00 | % | 0.20 | 0 | 0 | 0.99 | -0.95 | 0.05 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 6.20 | 6.90 | 6.55 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 8.70 | 9.40 | 9.05 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |