Options Chain for DOW INC COM (DOW) - $56.49 as of 4/19/2024 3:49:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.50 | 22.70 | 22.20 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 4:00:05 PM EST |
| 40.00 | 14.50 | 18.85 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 45.00 | 9.50 | 14.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 46.00 | 8.55 | 12.55 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 47.00 | 7.60 | 11.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 48.00 | 6.60 | 10.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 49.00 | 5.60 | 9.65 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 50.00 | 4.60 | 8.85 | 8.66 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.99 | 0.01 | -0.02 | 4/10/2024 | 4/19/2024 4:00:05 PM EST |
| 51.00 | 3.65 | 7.85 | % | 0 | 0 | 0.51 | 0.97 | 0.02 | -0.03 | 4/19/2024 4:00:05 PM EST | |||
| 52.00 | 4.40 | 5.85 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.94 | 0.04 | -0.04 | 4/10/2024 | 4/19/2024 4:00:05 PM EST |
| 53.00 | 2.97 | 5.80 | 3.70 | +0.02 | +0.55% | 5 | 7 | 0.21 | 0.89 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 54.00 | 2.55 | 3.05 | 3.00 | -1.10 | -26.83% | 15 | 14 | 0.39 | 0.82 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 55.00 | 2.04 | 2.26 | 2.16 | -0.24 | -10.00% | 6 | 26 | 0.35 | 0.73 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 56.00 | 1.45 | 1.63 | 1.55 | -0.04 | -2.52% | 122 | 207 | 0.37 | 0.61 | 0.14 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 57.00 | 0.85 | 0.95 | 0.85 | +0.06 | +7.60% | 445 | 109 | 0.33 | 0.47 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 58.00 | 0.50 | 0.54 | 0.50 | +0.03 | +6.39% | 223 | 245 | 0.33 | 0.31 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 59.00 | 0.26 | 0.31 | 0.28 | +0.04 | +16.67% | 59 | 536 | 0.32 | 0.19 | 0.11 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 60.00 | 0.12 | 0.15 | 0.14 | +0.01 | +7.70% | 43 | 635 | 0.33 | 0.11 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 61.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 42 | 515 | 0.34 | 0.06 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 62.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 20 | 223 | 0.35 | 0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 63.00 | 0.02 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 85 | 0.38 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 64.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:05 PM EST |
| 66.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:05 PM EST |
| 67.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 4:00:05 PM EST |
| 68.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 4:00:05 PM EST |
| 69.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 71.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 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 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.12 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.14 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 4:00:05 PM EST |
| 48.00 | 0.01 | 0.06 | 0.01 | -0.02 | -66.67% | 10 | 32 | 0.58 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 49.00 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.60 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 50.00 | 0.02 | 0.04 | 0.02 | -0.13 | -86.67% | 10 | 5 | 0.46 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 51.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 62 | 0.43 | -0.03 | 0.02 | -0.03 | 4/15/2024 | 4/19/2024 4:00:05 PM EST |
| 52.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 6 | 7 | 0.42 | -0.06 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 53.00 | 0.03 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 110 | 0.36 | -0.11 | 0.06 | -0.05 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 54.00 | 0.21 | 0.33 | 0.26 | -0.08 | -23.53% | 14 | 157 | 0.38 | -0.18 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 55.00 | 0.44 | 0.49 | 0.46 | -0.14 | -23.34% | 218 | 755 | 0.36 | -0.27 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 56.00 | 0.74 | 0.79 | 0.79 | -0.16 | -16.85% | 13 | 851 | 0.35 | -0.39 | 0.14 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 57.00 | 1.16 | 1.21 | 1.21 | -0.23 | -15.98% | 58 | 503 | 0.33 | -0.53 | 0.15 | -0.08 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 58.00 | 1.76 | 1.88 | 1.78 | +0.04 | +2.30% | 10 | 259 | 0.33 | -0.69 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 59.00 | 2.31 | 2.67 | 2.42 | -0.34 | -12.32% | 1 | 77 | 0.33 | -0.81 | 0.11 | -0.05 | 4/19/2024 | 4/19/2024 4:00:05 PM EST |
| 60.00 | 3.35 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.89 | 0.07 | -0.03 | 4/18/2024 | 4/19/2024 4:00:05 PM EST |
| 61.00 | 4.00 | 4.50 | 3.25 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.94 | 0.04 | -0.02 | 4/15/2024 | 4/19/2024 4:00:05 PM EST |
| 62.00 | 4.05 | 6.45 | % | 0 | 0 | 0.45 | -0.97 | 0.03 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 63.00 | 4.50 | 8.50 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 4/19/2024 4:00:05 PM EST | |||
| 64.00 | 5.25 | 9.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 65.00 | 6.50 | 10.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 66.00 | 7.45 | 11.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 67.00 | 8.25 | 12.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 68.00 | 9.00 | 13.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 4:00:05 PM EST |
| 69.00 | 10.00 | 14.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 70.00 | 11.40 | 15.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 71.00 | 12.00 | 16.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 72.00 | 13.10 | 17.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 73.00 | 15.00 | 18.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 74.00 | 15.25 | 19.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST | |||
| 75.00 | 16.00 | 20.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:05 PM EST |