Options Chain for DOW INC COM (DOW) - $56.67 as of 4/25/2024 7:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.10 | 23.45 | 22.20 | 0.00 | 0.00% | 0 | 1 | 8.09 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:08 PM EST |
| 40.00 | 15.25 | 18.00 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 45.00 | 11.20 | 13.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 46.00 | 9.00 | 11.70 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 46.50 | 8.25 | 11.40 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 47.00 | 7.60 | 9.75 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 47.50 | 7.25 | 10.20 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 48.00 | 7.65 | 8.75 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 48.50 | 7.35 | 8.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 49.00 | 7.20 | 8.25 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 49.50 | 6.70 | 7.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 50.00 | 6.10 | 6.70 | 5.65 | -1.25 | -18.12% | 10 | 14 | 2.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 51.00 | 5.20 | 6.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 52.00 | 3.20 | 5.65 | 6.70 | 0.00 | 0.00% | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:08 PM EST |
| 53.00 | 1.88 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 54.00 | 1.55 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.91 | 1.00 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 4:00:08 PM EST |
| 55.00 | 1.37 | 1.58 | 1.48 | -0.63 | -29.86% | 3 | 31 | 0.30 | 0.94 | 0.13 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 56.00 | 0.63 | 0.68 | 0.61 | -0.95 | -60.90% | 342 | 326 | 0.33 | 0.68 | 0.38 | -0.18 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 57.00 | 0.16 | 0.21 | 0.16 | -0.77 | -82.80% | 1,278 | 996 | 0.33 | 0.30 | 0.33 | -0.18 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 58.00 | 0.03 | 0.04 | 0.03 | -0.41 | -93.19% | 132 | 1,861 | 0.36 | 0.08 | 0.13 | -0.07 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | -0.19 | -90.48% | 94 | 1,005 | 0.47 | 0.01 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 73 | 816 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 61.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 6 | 549 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 62.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 197 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 63.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 5 | 92 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 64.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 66.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 29 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:08 PM EST |
| 67.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 4:00:08 PM EST |
| 68.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 4:00:08 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:08 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 100 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 51.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 52.00 | 0.00 | 0.47 | 0.01 | -0.07 | -87.50% | 1 | 49 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 53.00 | 0.01 | 0.17 | 0.01 | -0.05 | -83.34% | 35 | 444 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 54.00 | 0.02 | 0.14 | 0.14 | +0.07 | +100.00% | 80 | 618 | 0.60 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 55.00 | 0.04 | 0.06 | 0.06 | -0.17 | -73.92% | 251 | 1,188 | 0.36 | -0.06 | 0.13 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 56.00 | 0.11 | 0.23 | 0.22 | -0.21 | -48.84% | 92 | 2,161 | 0.30 | -0.32 | 0.38 | -0.18 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 57.00 | 0.52 | 0.77 | 0.80 | -0.01 | -1.24% | 1,239 | 1,308 | 0.24 | -0.70 | 0.33 | -0.18 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 58.00 | 1.20 | 2.44 | 0.89 | -0.45 | -33.59% | 1 | 262 | 1.26 | -0.92 | 0.13 | -0.07 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 59.00 | 1.45 | 2.90 | 2.52 | +0.27 | +12.00% | 5 | 67 | 0.81 | -0.99 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 60.00 | 2.65 | 3.65 | 4.00 | 0.00 | 0.00% | 0 | 27 | 0.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 61.00 | 2.98 | 5.95 | 3.93 | 0.00 | 0.00% | 0 | 36 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 62.00 | 4.25 | 5.65 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 63.00 | 5.50 | 8.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 64.00 | 6.45 | 9.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 65.00 | 6.60 | 10.70 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 66.00 | 8.90 | 11.55 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 67.00 | 9.70 | 12.70 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 68.00 | 11.15 | 13.85 | 7.25 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:08 PM EST |
| 69.00 | 11.30 | 14.00 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 70.00 | 11.50 | 15.30 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 71.00 | 13.70 | 16.85 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 72.00 | 14.70 | 18.00 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 73.00 | 15.25 | 17.95 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 74.00 | 16.65 | 19.95 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 75.00 | 18.10 | 18.65 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST |