Options Chain for DOW INC COM (DOW) - $43.65 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 6.90 | 10.80 | 9.70 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 36.00 | 5.90 | 9.80 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 6.70 | 7.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 5.85 | 6.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.50 | 5.25 | 5.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 4.90 | 5.10 | 4.45 | % | 30 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 39.50 | 2.90 | 6.25 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 2.42 | 4.85 | 2.91 | -10.43 | -78.19% | 6 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 40.50 | 1.90 | 3.60 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 1.17 | 4.55 | % | 0 | 0 | 2.77 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 41.50 | 0.78 | 2.85 | % | 0 | 0 | 1.24 | 0.99 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 42.00 | 0.76 | 3.85 | 1.80 | 0.00 | 0.00% | 0 | 51 | 2.17 | 0.96 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 42.50 | 0.28 | 1.78 | 1.31 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.91 | 0.14 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 0.46 | 2.04 | 0.90 | +0.14 | +18.43% | 2 | 27 | 1.30 | 0.82 | 0.24 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.50 | 0.61 | 1.12 | 0.58 | +0.12 | +26.09% | 73 | 66 | 0.47 | 0.68 | 0.34 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.31 | 0.57 | 0.37 | +0.13 | +54.17% | 101 | 708 | 0.35 | 0.49 | 0.39 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.50 | 0.07 | 0.23 | 0.19 | +0.10 | +111.12% | 223 | 231 | 0.28 | 0.31 | 0.34 | -0.10 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | +0.06 | +200.00% | 94 | 667 | 0.31 | 0.17 | 0.24 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.50 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 73 | 444 | 0.33 | 0.08 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 407 | 0.41 | 0.03 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 46.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 13 | 77 | 0.73 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 3 | 213 | 0.68 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 1.83 | 0.02 | 0.00 | 0.00% | 0 | 62 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 640 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 48.50 | 0.00 | 1.66 | 0.05 | 0.00 | 0.00% | 0 | 178 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 0.00 | 1.66 | 0.01 | 0.00 | 0.00% | 0 | 231 | 2.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 49.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 117 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 0.00 | 2.11 | 0.02 | 0.00 | 0.00% | 0 | 62 | 3.46 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 0.00 | 1.41 | 0.01 | 0.00 | 0.00% | 1 | 34 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 53.00 | 0.00 | 1.68 | 0.08 | 0.00 | 0.00% | 0 | 158 | 3.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 5 | 136 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 56.00 | 0.00 | 1.96 | 0.05 | 0.00 | 0.00% | 0 | 93 | 4.24 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 57.00 | 0.00 | 1.06 | 0.04 | 0.00 | 0.00% | 0 | 65 | 3.49 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:06 PM EST |
| 58.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 59.00 | 0.00 | 1.76 | 0.02 | 0.00 | 0.00% | 0 | 10 | 4.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.48 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 61.00 | 0.00 | 0.81 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 62.00 | 0.00 | 2.06 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 63.00 | 0.00 | 1.36 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 64.00 | 0.00 | 1.81 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.36 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 66.00 | 0.00 | 1.51 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.02 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.61 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.81 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.31 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.56 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.31 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.50 | 0.00 | 1.32 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.33 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.50 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 40.50 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.21 | 0.01 | -0.04 | -80.00% | 200 | 4 | 0.89 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 41.50 | 0.00 | 1.09 | 0.02 | 0.00 | 0.00% | 0 | 400 | 1.66 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 42 | 666 | 0.39 | -0.04 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 42.50 | 0.01 | 0.04 | 0.05 | -0.02 | -28.58% | 24 | 52 | 0.29 | -0.09 | 0.14 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 0.05 | 0.07 | 0.07 | -0.11 | -61.12% | 54 | 731 | 0.27 | -0.18 | 0.24 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.50 | 0.00 | 0.18 | 0.16 | -0.13 | -44.83% | 43 | 148 | 0.21 | -0.32 | 0.34 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.17 | 0.40 | 0.31 | -0.27 | -46.56% | 187 | 361 | 0.21 | -0.51 | 0.39 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.50 | 0.52 | 1.51 | 1.06 | +0.12 | +12.77% | 22 | 268 | 0.53 | -0.69 | 0.34 | -0.10 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.95 | 1.78 | 1.45 | +0.04 | +2.84% | 25 | 322 | 0.55 | -0.83 | 0.24 | -0.07 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.50 | 0.82 | 3.15 | 1.90 | +0.09 | +4.98% | 2 | 70 | 1.74 | -0.92 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 1.74 | 2.46 | 2.37 | 0.00 | 0.00% | 0 | 325 | 1.04 | -0.97 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 46.50 | 0.93 | 2.66 | 2.36 | 0.00 | 0.00% | 0 | 22 | 0.92 | -0.99 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 1.64 | 3.10 | 3.35 | -0.13 | -3.74% | 2 | 124 | 0.71 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 47.50 | 1.98 | 3.65 | 3.20 | 0.00 | 0.00% | 0 | 18 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 2.51 | 4.40 | 4.46 | 0.00 | 0.00% | 0 | 98 | 0.75 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 48.50 | 4.45 | 4.80 | 4.11 | 0.00 | 0.00% | 0 | 15 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 4.95 | 7.50 | 5.47 | 0.00 | 0.00% | 0 | 49 | 0.88 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 49.50 | 5.35 | 8.00 | 1.35 | 0.00 | 0.00% | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 5.95 | 6.30 | 6.35 | 0.00 | 0.00% | 0 | 49 | 1.01 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 6.35 | 7.60 | 7.38 | +0.03 | +0.41% | 1 | 31 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 7.30 | 8.65 | 5.63 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 53.00 | 8.95 | 9.95 | 4.75 | 0.00 | 0.00% | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 54.00 | 9.95 | 11.10 | 5.75 | 0.00 | 0.00% | 0 | 10 | 1.79 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 55.00 | 10.95 | 12.25 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 56.00 | 11.95 | 12.15 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 12.60 | 13.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 13.95 | 14.45 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 59.00 | 14.95 | 16.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 15.85 | 16.35 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 61.00 | 16.45 | 18.10 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 62.00 | 17.80 | 18.55 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 63.00 | 18.90 | 19.30 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 64.00 | 19.95 | 20.75 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 20.35 | 22.00 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 66.00 | 21.40 | 23.90 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 67.00 | 22.20 | 24.15 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 24.25 | 28.10 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 29.60 | 33.10 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |