Options Chain for DOW HLDGS INC COM (DOW) - $31.07 as of 8/17/2026 1:38:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.30 | 14.10 | 13.70 | 13.56 | +1.01 | +8.05% | 0.78 | 2 | 51 | 3.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 20.00 | 11.05 | 11.65 | 11.35 | 10.96 | 0.00 | 0.00% | 0.57 | 0 | 23 | 3.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 21.00 | 9.85 | 10.60 | 10.23 | 10.05 | % | 0.49 | 1 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST | |
| 22.00 | 9.05 | 9.60 | 9.33 | % | 0.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 22.50 | 8.55 | 9.15 | 8.85 | 7.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:49 PM EST |
| 23.00 | 7.75 | 8.65 | 8.20 | 8.05 | 0.00 | 0.00% | 0.36 | 1 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 24.00 | 6.80 | 7.65 | 7.23 | 7.08 | +0.30 | +4.43% | 0.30 | 1 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 24.50 | 6.65 | 7.10 | 6.88 | 6.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 25.00 | 6.10 | 6.60 | 6.35 | 6.50 | +0.55 | +9.25% | 0.25 | 44 | 152 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 25.50 | 5.70 | 6.05 | 5.88 | 5.55 | +0.20 | +3.74% | 0.23 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.00 | 4.90 | 5.60 | 5.25 | 4.90 | +0.19 | +4.04% | 0.20 | 31 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.50 | 4.70 | 5.10 | 4.90 | 4.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 27.00 | 4.05 | 4.65 | 4.35 | 3.99 | -0.14 | -3.39% | 0.16 | 1 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 27.50 | 3.70 | 4.00 | 3.85 | 3.82 | +0.17 | +4.66% | 0.14 | 35 | 1,920 | 0.99 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 28.00 | 2.96 | 3.65 | 3.31 | 3.22 | +0.03 | +0.94% | 0.12 | 8 | 53 | 1.10 | 0.99 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 28.50 | 2.65 | 3.15 | 2.90 | 2.85 | +1.18 | +70.66% | 0.10 | 8 | 65 | 0.99 | 0.97 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 29.00 | 1.91 | 2.75 | 2.33 | 2.30 | +0.19 | +9.01% | 0.08 | 25 | 481 | 0.98 | 0.94 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 29.50 | 1.72 | 2.22 | 1.97 | 1.81 | +0.05 | +2.85% | 0.07 | 14 | 120 | 0.82 | 0.90 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 30.00 | 1.38 | 1.61 | 1.50 | 1.53 | +0.20 | +15.04% | 0.05 | 56 | 14,672 | 0.40 | 0.83 | 0.17 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 30.50 | 0.88 | 1.32 | 1.10 | 1.10 | +0.16 | +17.03% | 0.04 | 25 | 626 | 0.40 | 0.74 | 0.23 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 31.00 | 0.68 | 0.82 | 0.75 | 0.76 | +0.11 | +16.93% | 0.02 | 690 | 1,253 | 0.41 | 0.62 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 31.50 | 0.48 | 0.55 | 0.52 | 0.50 | +0.04 | +8.70% | 0.02 | 232 | 541 | 0.43 | 0.47 | 0.30 | -0.07 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 32.00 | 0.24 | 0.35 | 0.30 | 0.29 | +0.02 | +7.41% | 0.01 | 212 | 954 | 0.41 | 0.33 | 0.28 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 32.50 | 0.13 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 306 | 3,688 | 0.42 | 0.20 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 33.00 | 0.05 | 0.11 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 270 | 695 | 0.39 | 0.12 | 0.15 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 522 | 291 | 0.44 | 0.06 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.02 | -50.00% | 0.00 | 92 | 326 | 0.81 | 0.03 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.44 | 0.01 | 0.02 | -0.01 | 8/7/2026 | 8/17/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 2,796 | 0.49 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 2,042 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 592 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 141 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,299 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,565 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 716 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 98 | 4,564 | 0.62 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 37 | 4,766 | 0.57 | -0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 47 | 548 | 0.59 | -0.03 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 29.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 40 | 10,065 | 0.47 | -0.06 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 29.50 | 0.06 | 0.13 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 30 | 326 | 0.50 | -0.10 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 73 | 9,218 | 0.44 | -0.17 | 0.17 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 30.50 | 0.20 | 0.28 | 0.24 | 0.25 | -0.12 | -32.44% | 0.01 | 195 | 152 | 0.45 | -0.26 | 0.23 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 31.00 | 0.27 | 0.52 | 0.40 | 0.38 | -0.16 | -29.63% | 0.01 | 314 | 222 | 0.43 | -0.38 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 31.50 | 0.56 | 0.72 | 0.64 | 0.64 | -0.76 | -54.29% | 0.02 | 2 | 15 | 0.44 | -0.53 | 0.30 | -0.07 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 32.00 | 0.70 | 1.00 | 0.85 | 1.24 | +0.07 | +5.99% | 0.03 | 4 | 1,027 | 0.35 | -0.67 | 0.28 | -0.06 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 32.50 | 1.19 | 1.37 | 1.28 | 1.19 | -0.39 | -24.69% | 0.04 | 10 | 551 | 0.40 | -0.80 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 33.00 | 1.40 | 2.02 | 1.71 | 2.04 | -0.05 | -2.40% | 0.05 | 4 | 11 | 0.73 | -0.88 | 0.15 | -0.03 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 33.50 | 1.98 | 2.80 | 2.39 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.10 | -0.94 | 0.09 | -0.02 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 34.00 | 2.38 | 3.25 | 2.82 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.17 | -0.97 | 0.05 | -0.01 | 8/13/2026 | 8/17/2026 3:59:49 PM EST |
| 34.50 | 2.88 | 3.70 | 3.29 | % | 0.10 | 0 | 0 | 1.22 | -0.99 | 0.02 | -0.01 | 8/17/2026 3:59:49 PM EST | |||
| 35.00 | 3.40 | 4.20 | 3.80 | 4.07 | -0.84 | -17.11% | 0.11 | 4 | 773 | 1.32 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 35.50 | 3.90 | 4.90 | 4.40 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 36.00 | 4.40 | 5.35 | 4.88 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:49 PM EST |
| 37.00 | 5.40 | 6.20 | 5.80 | 6.05 | +0.10 | +1.69% | 0.16 | 4 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:49 PM EST |
| 37.50 | 5.90 | 6.90 | 6.40 | 6.58 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:49 PM EST |
| 38.00 | 6.40 | 7.40 | 6.90 | 8.22 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:49 PM EST |
| 39.00 | 7.40 | 8.40 | 7.90 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:49 PM EST | |||
| 40.00 | 8.40 | 9.35 | 8.88 | 11.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:49 PM EST |
| 42.50 | 10.90 | 12.05 | 11.48 | 15.13 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:49 PM EST |
| 45.00 | 13.40 | 14.40 | 13.90 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:49 PM EST |
| 47.50 | 15.90 | 16.95 | 16.43 | 20.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:49 PM EST |
| 50.00 | 18.35 | 19.40 | 18.88 | 20.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:49 PM EST |
| 55.00 | 23.40 | 24.40 | 23.90 | 27.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:49 PM EST |