Options Chain for DOW INC COM (DOW) - $25.07 as of 7/25/2025 12:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.40 | 9.30 | 8.35 | 9.30 | 0.00 | 0.00% | 0.49 | 0 | 6 | 3.95 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 6.40 | 8.55 | 7.48 | 11.69 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 5.25 | 7.60 | 6.43 | 10.86 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 19.50 | 4.90 | 7.10 | 6.00 | 10.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 4.40 | 6.55 | 5.48 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 20.50 | 3.90 | 6.00 | 4.95 | % | 0.24 | 0 | 0 | 3.07 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 21.00 | 3.40 | 5.50 | 4.45 | 3.68 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.89 | 0.98 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 21.50 | 2.93 | 5.15 | 4.04 | % | 0.19 | 0 | 0 | 1.52 | 0.96 | 0.04 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 2.52 | 2.68 | 2.60 | 4.94 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.89 | 0.93 | 0.07 | -0.02 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 2.08 | 2.15 | 2.12 | % | 0.09 | 0 | 0 | 0.63 | 0.89 | 0.10 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 23.00 | 1.62 | 1.85 | 1.74 | 1.71 | -0.66 | -27.85% | 0.08 | 3 | 24 | 0.57 | 0.83 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.50 | 1.13 | 1.40 | 1.27 | 1.60 | -0.30 | -15.79% | 0.05 | 2 | 12 | 0.55 | 0.75 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 0.96 | 1.01 | 0.99 | 0.97 | -0.20 | -17.10% | 0.04 | 15 | 73 | 0.51 | 0.65 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.50 | 0.66 | 0.73 | 0.70 | 0.72 | -0.55 | -43.31% | 0.03 | 23 | 80 | 0.52 | 0.55 | 0.22 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.44 | 0.48 | 0.46 | 0.47 | -0.37 | -44.05% | 0.02 | 368 | 498 | 0.51 | 0.43 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.50 | 0.28 | 0.35 | 0.32 | 0.33 | -0.23 | -41.08% | 0.01 | 310 | 239 | 0.50 | 0.32 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.21 | -50.00% | 0.01 | 1,494 | 642 | 0.49 | 0.23 | 0.18 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.50 | 0.09 | 0.19 | 0.14 | 0.12 | -0.16 | -57.15% | 0.01 | 168 | 1,540 | 0.52 | 0.16 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 168 | 1,447 | 0.48 | 0.10 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.08 | -0.03 | -27.28% | 0.00 | 44 | 116 | 0.66 | 0.06 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.04 | 0.16 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 64 | 1,187 | 0.58 | 0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 29 | 194 | 0.60 | 0.02 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 1,237 | 0.88 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 254 | 1.19 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 879 | 0.69 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 226 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 904 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 502 | 1,186 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 512 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 523 | 1,197 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.67 | -0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 1,385 | 0.60 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 260 | 953 | 0.56 | -0.04 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 93 | 515 | 0.60 | -0.07 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.18 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 15 | 1,163 | 0.62 | -0.11 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 162 | 2,914 | 0.55 | -0.17 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.50 | 0.32 | 0.36 | 0.34 | 0.35 | +0.04 | +12.91% | 0.01 | 435 | 184 | 0.54 | -0.25 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 0.49 | 0.53 | 0.51 | 0.48 | +0.10 | +26.32% | 0.02 | 643 | 755 | 0.53 | -0.35 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 24.50 | 0.70 | 0.75 | 0.73 | 0.73 | -0.02 | -2.67% | 0.03 | 1,197 | 924 | 0.51 | -0.45 | 0.22 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.97 | 1.05 | 1.01 | 1.01 | +0.31 | +44.29% | 0.04 | 180 | 1,276 | 0.50 | -0.57 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.50 | 1.30 | 1.40 | 1.35 | 1.20 | -0.20 | -14.29% | 0.05 | 34 | 438 | 0.50 | -0.68 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 1.69 | 1.79 | 1.74 | 1.52 | +0.21 | +16.04% | 0.07 | 37 | 837 | 0.51 | -0.77 | 0.18 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.50 | 2.07 | 2.26 | 2.17 | 1.95 | -0.19 | -8.88% | 0.08 | 14 | 331 | 0.54 | -0.84 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 2.58 | 2.68 | 2.63 | 2.63 | +0.11 | +4.37% | 0.10 | 9 | 769 | 0.49 | -0.90 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 3.05 | 3.25 | 3.15 | 2.88 | +0.23 | +8.68% | 0.11 | 2 | 681 | 0.72 | -0.94 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 3.50 | 3.65 | 3.58 | 3.53 | -0.01 | -0.29% | 0.13 | 25 | 939 | 0.65 | -0.96 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.50 | 4.00 | 4.15 | 4.08 | 3.83 | +0.08 | +2.14% | 0.14 | 6 | 643 | 0.71 | -0.98 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 4.50 | 4.65 | 4.58 | 3.95 | -0.37 | -8.57% | 0.16 | 1 | 518 | 0.78 | -0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.50 | 5.00 | 5.15 | 5.08 | 4.33 | -0.07 | -1.60% | 0.17 | 2 | 57 | 0.94 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 5.50 | 5.65 | 5.58 | 5.36 | -0.09 | -1.66% | 0.19 | 64 | 136 | 1.00 | -1.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.50 | 6.00 | 6.15 | 6.08 | 5.75 | +0.05 | +0.88% | 0.20 | 2 | 70 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 6.50 | 7.30 | 6.90 | 1.33 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.17 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 31.50 | 7.00 | 7.25 | 7.13 | 1.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 7.50 | 7.80 | 7.65 | 1.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 8.00 | 8.45 | 8.23 | 2.57 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 8.50 | 8.80 | 8.65 | 5.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 33.50 | 9.00 | 9.25 | 9.13 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 9.30 | 10.90 | 10.10 | % | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.50 | 9.85 | 11.05 | 10.45 | % | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 10.30 | 12.15 | 11.23 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.35 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 35.50 | 10.00 | 12.60 | 11.30 | % | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 9.90 | 13.15 | 11.53 | % | 0.32 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.50 | 10.05 | 13.65 | 11.85 | % | 0.32 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 10.60 | 14.15 | 12.38 | % | 0.33 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.50 | 11.70 | 14.65 | 13.18 | % | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 11.50 | 15.15 | 13.33 | % | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.50 | 12.05 | 15.65 | 13.85 | % | 0.36 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 12.50 | 16.10 | 14.30 | % | 0.37 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 13.90 | 17.15 | 15.53 | % | 0.39 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 15.35 | 18.15 | 16.75 | % | 0.41 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |