Options Chain for DOW INC COM (DOW) - $56.83 as of 5/3/2024 3:49:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.85 | 24.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 40.00 | 15.00 | 17.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 44.00 | 11.90 | 15.35 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 45.00 | 10.05 | 12.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 46.00 | 10.00 | 11.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 47.00 | 8.05 | 10.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 48.00 | 7.05 | 9.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.00 | 6.05 | 9.35 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.50 | 6.80 | 7.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 50.00 | 5.25 | 8.35 | 7.25 | % | 10 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST | |
| 51.00 | 4.05 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:52 PM EST |
| 52.00 | 3.05 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:52 PM EST |
| 53.00 | 2.78 | 5.35 | 3.45 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 5/3/2024 3:59:52 PM EST |
| 54.00 | 1.76 | 3.25 | 4.00 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.97 | 0.04 | -0.02 | 4/26/2024 | 5/3/2024 3:59:52 PM EST |
| 55.00 | 1.97 | 2.25 | 1.91 | 0.00 | 0.00% | 0 | 76 | 0.19 | 0.90 | 0.10 | -0.03 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 56.00 | 1.17 | 1.32 | 1.35 | +0.07 | +5.47% | 7 | 149 | 0.15 | 0.77 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 57.00 | 0.58 | 0.62 | 0.60 | +0.06 | +11.12% | 272 | 195 | 0.18 | 0.53 | 0.29 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 58.00 | 0.18 | 0.22 | 0.20 | -0.03 | -13.05% | 114 | 197 | 0.17 | 0.25 | 0.25 | -0.03 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 59.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 41 | 182 | 0.17 | 0.08 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 60.00 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 1 | 759 | 0.19 | 0.02 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 61.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 249 | 0.26 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 63.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 2 | 205 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 64.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 68.00 | 0.00 | 1.26 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.26 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 71.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.26 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 39 | 1.30 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 3:59:52 PM EST |
| 52.00 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:52 PM EST |
| 53.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 3 | 257 | 0.28 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 54.00 | 0.02 | 0.05 | 0.02 | -0.06 | -75.00% | 22 | 114 | 0.24 | -0.03 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 55.00 | 0.05 | 0.08 | 0.10 | -0.09 | -47.37% | 20 | 38 | 0.20 | -0.10 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 56.00 | 0.17 | 0.20 | 0.16 | -0.21 | -56.76% | 19 | 65 | 0.18 | -0.23 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 57.00 | 0.48 | 0.51 | 0.48 | -0.24 | -33.34% | 99 | 242 | 0.17 | -0.47 | 0.29 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 58.00 | 1.06 | 1.30 | 1.02 | -0.38 | -27.15% | 9 | 245 | 0.13 | -0.75 | 0.25 | -0.03 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 59.00 | 1.86 | 2.64 | 1.89 | -0.57 | -23.18% | 3 | 37 | 0.21 | -0.92 | 0.12 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 60.00 | 1.61 | 3.15 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.98 | 0.04 | -0.01 | 4/10/2024 | 5/3/2024 3:59:52 PM EST |
| 61.00 | 2.57 | 6.00 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 62.00 | 4.85 | 7.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 63.00 | 5.30 | 8.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 64.00 | 5.00 | 9.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 65.00 | 7.85 | 9.00 | 7.85 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:52 PM EST |
| 66.00 | 8.70 | 9.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 67.00 | 8.65 | 12.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 68.00 | 10.85 | 12.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 69.00 | 11.85 | 13.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 70.00 | 11.65 | 14.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 71.00 | 12.70 | 15.35 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 72.00 | 14.85 | 17.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 73.00 | 15.40 | 17.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 74.00 | 16.85 | 19.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 75.00 | 16.00 | 18.45 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST |