Options Chain for DOW INC COM (DOW) - $23.42 as of 12/23/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.85 | 10.95 | 8.90 | 9.15 | -0.58 | -5.97% | 0.64 | 2 | 2 | 8.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 15.00 | 7.00 | 9.95 | 8.48 | 8.24 | -0.59 | -6.69% | 0.57 | 2 | 2 | 7.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 16.00 | 6.45 | 8.20 | 7.33 | % | 0.46 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 17.00 | 5.60 | 7.10 | 6.35 | % | 0.37 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 17.50 | 5.10 | 6.60 | 5.85 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 18.00 | 4.75 | 5.95 | 5.35 | 5.49 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 18.50 | 4.25 | 5.45 | 4.85 | 5.09 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 19.00 | 3.75 | 4.95 | 4.35 | 4.18 | 0.00 | 0.00% | 0.23 | 0 | 10 | 3.33 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 19.50 | 3.25 | 4.45 | 3.85 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 2.75 | 3.95 | 3.35 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 20.50 | 2.25 | 3.45 | 2.85 | % | 0.14 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 21.00 | 1.60 | 2.33 | 1.97 | 2.62 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.42 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 21.50 | 1.10 | 2.25 | 1.68 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.78 | 0.98 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 22.00 | 0.84 | 1.01 | 0.93 | 1.04 | -0.61 | -36.97% | 0.04 | 15 | 29 | 0.52 | 0.90 | 0.24 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 22.50 | 0.45 | 0.56 | 0.51 | 0.51 | -0.51 | -50.00% | 0.02 | 143 | 637 | 0.31 | 0.73 | 0.50 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 23.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.44 | -68.75% | 0.01 | 361 | 996 | 0.31 | 0.44 | 0.62 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 23.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.24 | -80.00% | 0.00 | 107 | 1,361 | 0.32 | 0.20 | 0.41 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 217 | 3,410 | 0.35 | 0.08 | 0.20 | -0.02 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 33 | 2,883 | 0.42 | 0.03 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 264 | 2,264 | 0.52 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 516 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 1,448 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 269 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 327 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:05 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 907 | 0.49 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 328 | 0.43 | -0.02 | 0.07 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 109 | 1,135 | 0.36 | -0.10 | 0.24 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 22.50 | 0.09 | 0.11 | 0.10 | 0.13 | +0.07 | +116.67% | 0.00 | 151 | 487 | 0.31 | -0.27 | 0.50 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 23.00 | 0.28 | 0.31 | 0.30 | 0.31 | +0.17 | +121.43% | 0.01 | 264 | 1,613 | 0.30 | -0.56 | 0.62 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 23.50 | 0.65 | 0.77 | 0.71 | 0.71 | +0.38 | +115.16% | 0.03 | 27 | 745 | 0.37 | -0.80 | 0.41 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 24.00 | 1.11 | 1.25 | 1.18 | 1.10 | +0.35 | +46.67% | 0.05 | 58 | 309 | 0.61 | -0.92 | 0.20 | -0.02 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 24.50 | 1.47 | 1.75 | 1.61 | 1.36 | 0.00 | 0.00% | 0.07 | 12 | 197 | 0.76 | -0.97 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 2.00 | 2.25 | 2.13 | 2.11 | +0.42 | +24.86% | 0.09 | 3 | 53 | 0.90 | -0.99 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 25.50 | 1.80 | 2.75 | 2.28 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 26.00 | 2.05 | 3.25 | 2.65 | 2.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 26.50 | 2.55 | 3.95 | 3.25 | % | 0.12 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 27.00 | 3.05 | 5.40 | 4.23 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 27.50 | 2.59 | 6.50 | 4.55 | 4.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 28.00 | 3.05 | 7.00 | 5.03 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:05 PM EST |
| 28.50 | 3.60 | 7.50 | 5.55 | 5.58 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 29.00 | 4.10 | 8.10 | 6.10 | % | 0.21 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 29.50 | 4.60 | 8.60 | 6.60 | % | 0.22 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.00 | 5.10 | 9.10 | 7.10 | % | 0.24 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.50 | 5.60 | 9.60 | 7.60 | % | 0.25 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 31.00 | 6.10 | 10.10 | 8.10 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 32.00 | 7.10 | 11.10 | 9.10 | 8.49 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 33.00 | 8.10 | 12.10 | 10.10 | 9.39 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 34.00 | 9.10 | 13.05 | 11.08 | % | 0.33 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 35.00 | 10.10 | 14.10 | 12.10 | % | 0.35 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |