Options Chain for DNOW INC COM (DNOW) - $15.57 as of 5/13/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 5.00 | 10.30 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 7.50 | 6.30 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 10.00 | 3.80 | 7.40 | 5.68 | 0.00 | 0.00% | 0 | 2 | 8.84 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:57 PM EST |
| 12.50 | 2.85 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 150 | 2.72 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 0.60 | 0.85 | 0.70 | +0.13 | +22.81% | 9 | 113 | 0.79 | 0.87 | 0.33 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 1 | 312 | 1.35 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/13/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 70 | 3.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 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 | 5/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 40 | 5.09 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/13/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 102 | 3.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.82 | -0.13 | 0.33 | -0.02 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 1.55 | 2.25 | % | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 20.00 | 4.10 | 4.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 22.50 | 6.60 | 7.20 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 25.00 | 9.10 | 9.70 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 14.10 | 14.70 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |