Options Chain for DOW INC COM (DOW) - $25.38 as of 10/29/2025 3:09:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.85 | 12.05 | 11.95 | 11.91 | -0.57 | -4.57% | 0.92 | 5 | 13 | 5.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 14.00 | 10.85 | 10.95 | 10.90 | 10.89 | -0.64 | -5.56% | 0.78 | 9 | 25 | 4.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 9.65 | 10.00 | 9.83 | 9.96 | -0.64 | -6.04% | 0.66 | 13 | 38 | 4.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 8.55 | 9.15 | 8.85 | 8.86 | -0.69 | -7.23% | 0.55 | 8 | 15 | 6.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 16.50 | 8.10 | 8.75 | 8.43 | 8.42 | -0.68 | -7.48% | 0.51 | 2 | 1 | 6.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 7.55 | 8.15 | 7.85 | 7.83 | -0.64 | -7.56% | 0.46 | 5 | 5 | 6.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 17.50 | 7.10 | 7.80 | 7.45 | 7.44 | -0.29 | -3.76% | 0.43 | 4 | 7 | 6.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 5.55 | 7.30 | 6.43 | 6.45 | -1.17 | -15.36% | 0.36 | 1 | 5 | 7.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 18.50 | 4.95 | 6.95 | 5.95 | 6.07 | -0.68 | -10.08% | 0.32 | 1 | 2 | 7.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 4.45 | 7.95 | 6.20 | 6.35 | 0.00 | 0.00% | 0.33 | 0 | 10 | 6.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 19.50 | 4.15 | 7.45 | 5.80 | 5.83 | 0.00 | 0.00% | 0.30 | 0 | 65 | 6.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 3.45 | 6.95 | 5.20 | 5.37 | 0.00 | 0.00% | 0.26 | 0 | 18 | 6.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 20.50 | 4.20 | 5.55 | 4.88 | 4.92 | 0.00 | 0.00% | 0.24 | 0 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 2.67 | 4.90 | 3.79 | 4.33 | -0.02 | -0.46% | 0.18 | 1 | 44 | 3.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 21.50 | 2.97 | 4.00 | 3.49 | 3.88 | -0.12 | -3.00% | 0.16 | 20 | 615 | 2.59 | 0.99 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 1.58 | 4.15 | 2.87 | 3.39 | 0.00 | 0.00% | 0.13 | 0 | 473 | 3.47 | 0.98 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 22.50 | 1.14 | 4.45 | 2.80 | 2.72 | -0.21 | -7.17% | 0.12 | 4 | 269 | 4.41 | 0.96 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 1.79 | 2.30 | 2.05 | 2.07 | -0.51 | -19.77% | 0.09 | 26 | 615 | 1.49 | 0.92 | 0.10 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.50 | 1.30 | 2.45 | 1.88 | 1.81 | -0.24 | -11.71% | 0.08 | 8 | 593 | 2.28 | 0.87 | 0.16 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 1.01 | 1.13 | 1.07 | 1.01 | -0.57 | -36.08% | 0.04 | 192 | 1,068 | 0.65 | 0.77 | 0.23 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 24.50 | 0.63 | 0.74 | 0.69 | 0.70 | -0.35 | -33.34% | 0.03 | 228 | 724 | 0.61 | 0.65 | 0.31 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 0.39 | 0.48 | 0.44 | 0.37 | -0.30 | -44.78% | 0.02 | 630 | 3,246 | 0.65 | 0.48 | 0.36 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.50 | 0.17 | 0.26 | 0.22 | 0.26 | -0.21 | -44.69% | 0.01 | 2,475 | 1,562 | 0.60 | 0.31 | 0.32 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.17 | -62.97% | 0.00 | 306 | 2,900 | 0.63 | 0.20 | 0.23 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 125 | 553 | 0.84 | 0.11 | 0.16 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 90 | 1,943 | 0.89 | 0.07 | 0.11 | -0.05 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 46 | 522 | 1.22 | 0.02 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 86 | 728 | 0.75 | 0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 154 | 0.94 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 355 | 1.04 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 91 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.19 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.24 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 534 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 973 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 971 | 2.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 21 | 688 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.14 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 15 | 1,743 | 1.05 | -0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 450 | 0.78 | -0.04 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.00 | 0.02 | 0.18 | 0.10 | 0.06 | +0.03 | +100.00% | 0.00 | 173 | 891 | 0.87 | -0.08 | 0.10 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 26 | 957 | 0.78 | -0.13 | 0.16 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.04 | +40.00% | 0.01 | 188 | 625 | 0.67 | -0.23 | 0.23 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 24.50 | 0.26 | 0.35 | 0.31 | 0.30 | +0.10 | +50.00% | 0.01 | 100 | 1,213 | 0.66 | -0.35 | 0.31 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.00 | 0.49 | 0.60 | 0.55 | 0.55 | +0.20 | +57.15% | 0.02 | 175 | 997 | 0.68 | -0.52 | 0.36 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 25.50 | 0.77 | 0.95 | 0.86 | 0.80 | +0.25 | +45.46% | 0.03 | 31 | 290 | 0.65 | -0.69 | 0.32 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.00 | 0.88 | 1.36 | 1.12 | 0.68 | -0.22 | -24.45% | 0.04 | 9 | 206 | 0.94 | -0.80 | 0.23 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 26.50 | 0.47 | 2.04 | 1.26 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.43 | -0.89 | 0.16 | -0.06 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 27.00 | 0.91 | 3.55 | 2.23 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 37 | 3.11 | -0.93 | 0.11 | -0.05 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 27.50 | 0.59 | 3.65 | 2.12 | % | 0.08 | 0 | 0 | 2.76 | -0.98 | 0.05 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 28.00 | 1.08 | 4.60 | 2.84 | 2.46 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.61 | -0.98 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 28.50 | 1.58 | 5.05 | 3.32 | % | 0.12 | 0 | 0 | 3.74 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 29.00 | 2.08 | 5.55 | 3.82 | 7.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.93 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 30.00 | 3.05 | 6.50 | 4.78 | 7.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 31.00 | 4.10 | 7.50 | 5.80 | 9.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:05 PM EST |
| 32.00 | 5.10 | 8.55 | 6.83 | % | 0.21 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 33.00 | 6.10 | 9.55 | 7.83 | % | 0.24 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 34.00 | 7.10 | 10.50 | 8.80 | 9.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 5.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 35.00 | 8.10 | 11.55 | 9.83 | 13.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.75 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |