Options Chain for DOW INC COM (DOW) - $34.36 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.90 | 10.10 | 10.35 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 25.50 | 9.40 | 9.60 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |
| 26.00 | 8.90 | 9.55 | 9.40 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 26.50 | 8.45 | 8.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 27.00 | 7.85 | 8.15 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 27.50 | 7.45 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 28.00 | 6.85 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 28.50 | 6.45 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 29.00 | 5.95 | 6.15 | 6.15 | 0.00 | 0.00% | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 29.50 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 30.00 | 4.90 | 5.10 | 4.77 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.98 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 30.50 | 4.40 | 4.70 | 4.21 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.97 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 31.00 | 4.00 | 4.10 | 4.02 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.95 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 31.50 | 3.40 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.93 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |
| 32.00 | 3.00 | 3.15 | 2.64 | +0.18 | +7.32% | 50 | 50 | 0.50 | 0.90 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 32.50 | 2.43 | 2.64 | 2.44 | +0.42 | +20.80% | 2 | 11 | 0.49 | 0.87 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 33.00 | 2.09 | 2.14 | 2.13 | +0.67 | +45.89% | 13 | 17 | 0.46 | 0.83 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 33.50 | 1.64 | 1.69 | 1.68 | +0.45 | +36.59% | 12 | 12 | 0.44 | 0.78 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 34.00 | 1.24 | 1.28 | 1.28 | +0.43 | +50.59% | 61 | 52 | 0.43 | 0.69 | 0.24 | -0.07 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 34.50 | 0.87 | 0.92 | 0.89 | +0.31 | +53.45% | 132 | 108 | 0.42 | 0.56 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 35.00 | 0.58 | 0.63 | 0.61 | +0.24 | +64.87% | 467 | 263 | 0.41 | 0.42 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 35.50 | 0.35 | 0.39 | 0.37 | +0.15 | +68.19% | 512 | 195 | 0.40 | 0.30 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 36.00 | 0.19 | 0.24 | 0.21 | +0.04 | +23.53% | 386 | 300 | 0.39 | 0.20 | 0.18 | -0.05 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 36.50 | 0.10 | 0.13 | 0.08 | -0.01 | -11.12% | 93 | 335 | 0.40 | 0.13 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 37.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 83 | 829 | 0.42 | 0.08 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 37.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 59 | 341 | 0.43 | 0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 36 | 521 | 0.43 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 38.50 | 0.01 | 0.22 | 0.01 | -0.02 | -66.67% | 125 | 57 | 0.49 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 39.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 101 | 356 | 0.57 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 39.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 45 | 416 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 40.50 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | -0.23 | -95.84% | 2 | 105 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 41.50 | 0.00 | 0.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 1:58:55 PM EST |
| 43.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 650 | 1.20 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 1:58:55 PM EST |
| 44.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 63 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 46.00 | 0.00 | 0.17 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 47.00 | 0.00 | 0.17 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 48.00 | 0.00 | 0.01 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 49.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 1 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 25.50 | 0.00 | 0.20 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 26.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 1:58:55 PM EST |
| 26.50 | 0.00 | 0.22 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 27.00 | 0.00 | 0.24 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 27.50 | 0.00 | 0.46 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 28.00 | 0.00 | 0.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 28.50 | 0.00 | 0.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 29.50 | 0.00 | 0.28 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 30.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 184 | 17 | 0.71 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 30.50 | 0.02 | 0.08 | 0.27 | % | 1 | 0 | 0.71 | -0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 1:58:55 PM EST | |
| 31.00 | 0.03 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.05 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 1:58:55 PM EST |
| 31.50 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 69 | 0.57 | -0.07 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 32.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 78 | 42 | 0.52 | -0.10 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 32.50 | 0.06 | 0.09 | 0.07 | -0.07 | -50.00% | 4 | 25 | 0.49 | -0.13 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 33.00 | 0.09 | 0.12 | 0.14 | -0.07 | -33.34% | 306 | 112 | 0.46 | -0.17 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 33.50 | 0.15 | 0.17 | 0.17 | -0.13 | -43.34% | 86 | 125 | 0.44 | -0.22 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 34.00 | 0.23 | 0.27 | 0.25 | -0.24 | -48.98% | 353 | 1,834 | 0.43 | -0.31 | 0.24 | -0.07 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 34.50 | 0.37 | 0.41 | 0.41 | -0.30 | -42.26% | 40 | 294 | 0.42 | -0.44 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 35.00 | 0.55 | 0.60 | 0.60 | -0.29 | -32.59% | 158 | 5,554 | 0.41 | -0.58 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 35.50 | 0.83 | 0.89 | 1.51 | +0.14 | +10.22% | 10 | 398 | 0.40 | -0.70 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 36.00 | 1.17 | 1.24 | 1.28 | -0.45 | -26.02% | 23 | 236 | 0.40 | -0.80 | 0.18 | -0.05 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 36.50 | 1.58 | 1.63 | 2.22 | 0.00 | 0.00% | 0 | 195 | 0.37 | -0.87 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 37.00 | 1.97 | 2.11 | 2.21 | -0.46 | -17.23% | 13 | 167 | 0.47 | -0.92 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 37.50 | 2.50 | 2.57 | 2.69 | 0.00 | 0.00% | 0 | 107 | 0.52 | -0.95 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 38.00 | 2.99 | 3.05 | 3.23 | 0.00 | 0.00% | 0 | 161 | 0.56 | -0.97 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 38.50 | 3.40 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.99 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 1:58:55 PM EST |
| 39.00 | 3.15 | 4.05 | 4.20 | -0.30 | -6.67% | 4 | 28 | 0.68 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 39.50 | 4.45 | 4.55 | 2.93 | 0.00 | 0.00% | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:58:55 PM EST |
| 40.00 | 4.90 | 5.05 | 2.58 | 0.00 | 0.00% | 0 | 13 | 0.79 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:58:55 PM EST |
| 40.50 | 5.45 | 5.55 | 5.03 | 0.00 | 0.00% | 0 | 14 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 41.00 | 5.95 | 6.10 | 4.57 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:58:55 PM EST |
| 41.50 | 6.40 | 6.55 | 5.41 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:58:55 PM EST |
| 42.00 | 6.95 | 7.05 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:58:55 PM EST |
| 42.50 | 7.45 | 7.55 | 4.87 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:58:55 PM EST |
| 43.00 | 7.95 | 8.05 | 5.29 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 1:58:55 PM EST |
| 44.00 | 8.95 | 9.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 45.00 | 9.90 | 10.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 46.00 | 10.90 | 11.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 47.00 | 11.90 | 12.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 48.00 | 12.65 | 13.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 49.00 | 13.90 | 14.05 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 50.00 | 14.90 | 15.05 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 1:58:55 PM EST |
| 55.00 | 19.90 | 20.15 | 19.35 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |