Options Chain for DOW HLDGS INC COM (DOW) - $27.02 as of 7/2/2026 3:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.90 | 11.60 | 10.25 | % | 0.57 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 19.00 | 7.90 | 10.55 | 9.23 | % | 0.49 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 20.00 | 7.05 | 8.45 | 7.75 | % | 0.39 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 21.00 | 6.10 | 7.45 | 6.78 | % | 0.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 22.00 | 5.05 | 6.60 | 5.83 | % | 0.27 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 23.00 | 4.15 | 5.45 | 4.80 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 3.15 | 4.45 | 3.80 | 3.80 | -0.10 | -2.57% | 0.16 | 1 | 52 | 1.40 | 0.99 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 24.50 | 2.49 | 3.95 | 3.22 | % | 0.13 | 0 | 0 | 1.29 | 0.98 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 25.00 | 2.30 | 3.50 | 2.90 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 52 | 1.21 | 0.94 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 25.50 | 1.76 | 3.05 | 2.41 | % | 0.09 | 0 | 0 | 1.12 | 0.92 | 0.09 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 26.00 | 1.60 | 2.03 | 1.82 | 1.80 | -1.95 | -52.00% | 0.07 | 14 | 1 | 0.62 | 0.85 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.50 | 1.19 | 2.06 | 1.63 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.49 | 0.78 | 0.18 | -0.04 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 0.81 | 1.32 | 1.07 | 1.10 | +0.35 | +46.67% | 0.04 | 9 | 46 | 0.38 | 0.68 | 0.22 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.50 | 0.73 | 0.82 | 0.78 | 0.81 | +0.21 | +35.00% | 0.03 | 31 | 240 | 0.40 | 0.57 | 0.24 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 0.49 | 0.59 | 0.54 | 0.53 | +0.18 | +51.43% | 0.02 | 2,013 | 962 | 0.40 | 0.45 | 0.25 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 28.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.12 | +52.18% | 0.01 | 57 | 70 | 0.40 | 0.33 | 0.22 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 0.18 | 0.26 | 0.22 | 0.26 | +0.03 | +13.05% | 0.01 | 249 | 171 | 0.40 | 0.23 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.50 | 0.10 | 0.19 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 68 | 41 | 0.41 | 0.16 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 0.06 | 0.22 | 0.14 | 0.09 | +0.03 | +50.00% | 0.00 | 295 | 137 | 0.47 | 0.10 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.50 | 0.04 | 0.12 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 108 | 80 | 0.46 | 0.07 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 58 | 206 | 0.55 | 0.04 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.17 | -94.45% | 0.00 | 7 | 23 | 0.72 | 0.02 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 0.02 | 0.11 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 106 | 58 | 0.59 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 5 | 0.64 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.12 | +0.09 | +300.00% | 0.00 | 3 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 33.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 145 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 2 | 120 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 67 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.01 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.23 | -0.02 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 25.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 13 | 0.45 | -0.06 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.31 | 0.16 | 0.07 | -0.09 | -56.25% | 0.01 | 15 | 2 | 0.68 | -0.08 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.17 | -56.67% | 0.01 | 13 | 273 | 0.44 | -0.15 | 0.14 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.50 | 0.19 | 0.26 | 0.23 | 0.24 | -0.24 | -50.00% | 0.01 | 12 | 31 | 0.42 | -0.22 | 0.18 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 0.34 | 0.40 | 0.37 | 0.44 | -0.21 | -32.31% | 0.01 | 82 | 9,335 | 0.42 | -0.32 | 0.22 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.50 | 0.53 | 0.60 | 0.57 | 0.59 | -0.39 | -39.80% | 0.02 | 100 | 174 | 0.42 | -0.43 | 0.24 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 0.76 | 0.87 | 0.82 | 0.92 | -0.35 | -27.56% | 0.03 | 43 | 147 | 0.41 | -0.55 | 0.25 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 28.50 | 1.09 | 1.39 | 1.24 | 1.07 | -0.37 | -25.70% | 0.04 | 10 | 57 | 0.48 | -0.67 | 0.22 | -0.04 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 1.30 | 1.87 | 1.59 | 1.09 | -1.00 | -47.85% | 0.05 | 2 | 96 | 0.64 | -0.77 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 29.50 | 1.72 | 2.20 | 1.96 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.61 | -0.84 | 0.14 | -0.03 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 2.14 | 2.80 | 2.47 | 2.37 | -0.61 | -20.47% | 0.08 | 13 | 374 | 0.78 | -0.90 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.50 | 2.63 | 3.15 | 2.89 | 2.86 | -0.14 | -4.67% | 0.09 | 1 | 17 | 0.73 | -0.93 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 3.10 | 3.65 | 3.38 | 3.35 | -0.47 | -12.31% | 0.11 | 1 | 8,400 | 0.81 | -0.96 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.50 | 3.60 | 4.15 | 3.88 | 3.63 | -0.17 | -4.48% | 0.12 | 2 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 4.10 | 4.65 | 4.38 | 4.15 | -0.74 | -15.14% | 0.14 | 7 | 63 | 0.94 | -0.99 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 32.50 | 4.10 | 5.10 | 4.60 | 5.07 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.95 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 4.60 | 5.60 | 5.10 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 64 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 33.50 | 5.10 | 6.10 | 5.60 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 34.00 | 5.70 | 6.60 | 6.15 | 6.12 | -0.23 | -3.63% | 0.18 | 8 | 51 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 34.50 | 6.10 | 7.10 | 6.60 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 35.00 | 6.55 | 7.65 | 7.10 | 6.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 35.50 | 7.10 | 8.10 | 7.60 | 8.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 36.00 | 7.60 | 8.60 | 8.10 | 8.20 | -0.25 | -2.96% | 0.22 | 6 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 36.50 | 8.10 | 9.10 | 8.60 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 37.00 | 8.55 | 9.60 | 9.08 | 8.39 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 37.50 | 9.20 | 10.10 | 9.65 | 9.52 | -0.43 | -4.33% | 0.26 | 2 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 38.00 | 9.65 | 10.85 | 10.25 | 10.00 | % | 0.27 | 2 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 39.00 | 10.40 | 11.60 | 11.00 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 40.00 | 11.50 | 12.60 | 12.05 | 12.68 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 41.00 | 12.55 | 13.65 | 13.10 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 42.00 | 13.40 | 14.60 | 14.00 | 14.69 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 43.00 | 14.60 | 15.60 | 15.10 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 44.00 | 15.50 | 16.60 | 16.05 | 16.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 45.00 | 16.55 | 17.60 | 17.08 | 13.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:08 PM EST |
| 50.00 | 21.50 | 22.75 | 22.13 | % | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST |