Options Chain for DOW INC COM (DOW) - $28.77 as of 5/30/2025 6:39:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.45 | 13.40 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 19.00 | 7.90 | 8.85 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 7.35 | 7.85 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 6.75 | 6.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.00 | 5.75 | 5.90 | 5.76 | -0.74 | -11.39% | 8 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 5.20 | 5.35 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 4.75 | 4.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 3.75 | 3.90 | 3.85 | -0.30 | -7.23% | 4 | 0 | 1.66 | 0.99 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 2.76 | 2.93 | 2.65 | -0.95 | -26.39% | 2 | 0 | 0.60 | 0.94 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 25.50 | 2.01 | 2.57 | % | 0 | 0 | 1.02 | 0.90 | 0.09 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 1.76 | 1.95 | 1.97 | -0.54 | -21.52% | 1 | 0 | 0.41 | 0.86 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 26.50 | 1.43 | 1.66 | 1.40 | -0.51 | -26.71% | 10 | 0 | 0.52 | 0.80 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 1.01 | 1.12 | 1.17 | -0.32 | -21.48% | 7 | 1 | 0.40 | 0.70 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 0.73 | 0.94 | 0.77 | -0.43 | -35.84% | 109 | 0 | 0.47 | 0.58 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.47 | 0.51 | 0.51 | -0.19 | -27.15% | 248 | 70 | 0.40 | 0.44 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.50 | 0.29 | 0.32 | 0.32 | -0.14 | -30.44% | 204 | 363 | 0.39 | 0.32 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.17 | 0.20 | 0.18 | -0.13 | -41.94% | 513 | 475 | 0.39 | 0.21 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.50 | 0.09 | 0.11 | 0.10 | -0.08 | -44.45% | 180 | 279 | 0.39 | 0.14 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 79 | 283 | 0.41 | 0.08 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 34 | 245 | 0.43 | 0.05 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 35 | 1,054 | 0.48 | 0.02 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.38 | 0.04 | -0.02 | -33.34% | 1 | 1,551 | 0.97 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.01 | 0.26 | 0.02 | -0.01 | -33.34% | 19 | 508 | 0.49 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.46 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 44 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 1.26 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 163 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 1.26 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.91 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.69 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.61 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.84 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.24 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.87 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.04 | -0.10 | -71.43% | 3 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | -0.03 | -42.86% | 6 | 18 | 0.68 | -0.01 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.08 | 0.08 | -0.01 | -11.12% | 265 | 191 | 0.52 | -0.06 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 25.50 | 0.07 | 0.11 | 0.14 | +0.01 | +7.70% | 4 | 14 | 0.49 | -0.10 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 46 | 574 | 0.44 | -0.14 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 26.50 | 0.17 | 0.22 | 0.19 | -0.06 | -24.00% | 758 | 92 | 0.42 | -0.20 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 0.29 | 0.33 | 0.30 | -0.07 | -18.92% | 250 | 166 | 0.41 | -0.30 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 0.46 | 0.50 | 0.44 | -0.11 | -20.00% | 154 | 133 | 0.39 | -0.42 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 0.72 | 0.74 | 0.69 | +0.05 | +7.82% | 253 | 220 | 0.39 | -0.56 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.50 | 1.01 | 1.10 | 0.97 | 0.00 | 0.00% | 108 | 49 | 0.39 | -0.68 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 1.38 | 1.44 | 1.30 | -0.06 | -4.42% | 122 | 148 | 0.38 | -0.79 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.50 | 1.80 | 2.31 | 1.86 | +0.14 | +8.14% | 16 | 47 | 0.62 | -0.86 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 2.26 | 2.38 | 2.32 | +0.07 | +3.12% | 11 | 199 | 0.41 | -0.92 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.50 | 2.43 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 32 | 1.08 | -0.95 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 2.97 | 3.30 | 2.33 | -0.47 | -16.79% | 5 | 436 | 0.61 | -0.98 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.50 | 2.43 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 51 | 1.26 | -0.99 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 2.89 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 16 | 1.50 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 4.65 | 4.80 | 4.75 | % | 14 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 33.00 | 5.20 | 5.30 | 3.65 | 0.00 | 0.00% | 0 | 13 | 0.74 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 5.70 | 6.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 6.20 | 6.95 | 5.94 | 0.00 | 0.00% | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 6.70 | 6.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 7.20 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 8.20 | 8.65 | 6.35 | 0.00 | 0.00% | 0 | 6 | 2.12 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 9.05 | 9.85 | 9.55 | 0.00 | 0.00% | 0 | 10 | 2.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 9.70 | 10.40 | 10.60 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 10.70 | 11.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 12.20 | 12.90 | 11.75 | 0.00 | 0.00% | 0 | 9 | 2.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 17.20 | 18.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |