Options Chain for DOW INC COM (DOW) - $57.54 as of 5/2/2024 6:58:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.05 | 22.90 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:10 PM EST | |||
| 40.00 | 15.05 | 17.95 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 42.50 | 14.15 | 15.60 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 43.00 | 12.35 | 15.90 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 43.50 | 11.00 | 15.30 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 44.00 | 11.40 | 14.95 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 44.50 | 12.15 | 13.80 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 45.00 | 11.70 | 13.00 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 45.50 | 11.15 | 12.00 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 46.00 | 9.20 | 12.45 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 46.50 | 10.15 | 12.20 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 47.00 | 8.20 | 11.45 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 47.50 | 8.95 | 10.15 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 48.00 | 7.20 | 9.95 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 48.50 | 8.20 | 8.45 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 49.00 | 7.60 | 9.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 49.50 | 6.60 | 8.85 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 50.00 | 6.65 | 8.25 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 51.00 | 4.80 | 7.45 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.04 | 5/2/2024 4:00:10 PM EST | |||
| 52.00 | 2.69 | 6.25 | 5.45 | 0.00 | 0.00% | 0 | 4 | 2.48 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 5/2/2024 4:00:10 PM EST |
| 53.00 | 3.35 | 5.75 | 4.79 | 0.00 | 0.00% | 0 | 7 | 1.23 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 5/2/2024 4:00:10 PM EST |
| 54.00 | 1.83 | 4.65 | 3.90 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.02 | -0.05 | 4/26/2024 | 5/2/2024 4:00:10 PM EST |
| 55.00 | 1.42 | 2.56 | 1.68 | -0.79 | -31.99% | 1 | 41 | 1.70 | 0.96 | 0.10 | -0.10 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 56.00 | 0.75 | 0.99 | 0.81 | -0.49 | -37.70% | 14 | 215 | 1.04 | 0.83 | 0.33 | -0.17 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 57.00 | 0.23 | 0.28 | 0.19 | -0.44 | -69.85% | 43 | 374 | 0.26 | 0.43 | 0.43 | -0.18 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 58.00 | 0.02 | 0.04 | 0.02 | -0.17 | -89.48% | 105 | 818 | 0.27 | 0.09 | 0.15 | -0.06 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 59.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 29 | 317 | 0.50 | 0.01 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 316 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 20 | 188 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 62.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 63.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 3 | 43 | 1.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:10 PM EST |
| 65.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 4:00:10 PM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.39 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 4:00:10 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 46.00 | 0.00 | 1.26 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 3.21 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/2/2024 4:00:10 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 49.00 | 0.00 | 0.01 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 49.50 | 0.00 | 0.01 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 5/2/2024 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 4:00:10 PM EST |
| 51.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/2/2024 4:00:10 PM EST |
| 52.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 263 | 1.80 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 4:00:10 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 155 | 0.67 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.00 | 0.02 | -0.05 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 55.00 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 16 | 306 | 0.39 | -0.04 | 0.10 | -0.10 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 56.00 | 0.05 | 0.12 | 0.08 | +0.01 | +14.29% | 223 | 339 | 0.33 | -0.17 | 0.33 | -0.17 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 57.00 | 0.40 | 0.44 | 0.40 | +0.04 | +11.12% | 65 | 631 | 0.29 | -0.57 | 0.43 | -0.18 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 58.00 | 0.96 | 2.36 | 1.35 | +0.77 | +132.76% | 9 | 426 | 1.90 | -0.91 | 0.15 | -0.06 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 59.00 | 0.88 | 2.55 | 1.91 | 0.00 | 0.00% | 0 | 211 | 1.99 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 60.00 | 1.90 | 5.00 | 2.12 | 0.00 | 0.00% | 0 | 123 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 61.00 | 2.83 | 4.35 | 3.75 | 0.00 | 0.00% | 0 | 312 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 62.00 | 3.70 | 5.30 | 4.75 | 0.00 | 0.00% | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 63.00 | 5.25 | 8.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 64.00 | 6.65 | 7.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 65.00 | 6.25 | 8.25 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 66.00 | 7.25 | 9.30 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 67.00 | 9.70 | 10.30 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 68.00 | 11.00 | 11.25 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 69.00 | 11.75 | 13.25 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 70.00 | 11.85 | 13.30 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 71.00 | 12.75 | 15.00 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 72.00 | 14.95 | 15.35 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 73.00 | 14.85 | 17.75 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 74.00 | 16.35 | 18.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 75.00 | 16.70 | 19.75 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST |