Options Chain for DOW INC COM (DOW) - $56.44 as of 4/26/2024 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.55 | 29.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.50 | 23.00 | 26.85 | 24.80 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 22.15 | 24.25 | 22.20 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 37.50 | 18.95 | 21.20 | 19.85 | 0.00 | 0.00% | 0 | 7 | 0.91 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 16.40 | 18.60 | 17.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 42.50 | 14.55 | 16.50 | 14.75 | 0.00 | 0.00% | 0 | 26 | 0.92 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 11.35 | 13.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 46.00 | 10.45 | 11.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.00 | 10.10 | 11.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 8.00 | 10.15 | 9.95 | 0.00 | 0.00% | 0 | 44 | 0.88 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 48.00 | 8.40 | 10.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 49.00 | 7.85 | 9.75 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 6.65 | 8.30 | 7.25 | 0.00 | 0.00% | 0 | 86 | 0.36 | 0.98 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 51.00 | 5.70 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 42 | 0.40 | 0.97 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 52.00 | 4.70 | 6.10 | 5.45 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.94 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 52.50 | 4.70 | 5.75 | 5.05 | +1.05 | +26.25% | 6 | 223 | 0.32 | 0.93 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 53.00 | 4.50 | 4.75 | 4.60 | +0.10 | +2.23% | 1 | 7 | 0.29 | 0.91 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 54.00 | 3.45 | 3.75 | 4.05 | % | 10 | 0 | 0.17 | 0.86 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 55.00 | 2.74 | 2.92 | 2.79 | +0.88 | +46.08% | 16 | 523 | 0.23 | 0.79 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 56.00 | 1.82 | 2.10 | 2.07 | +0.64 | +44.76% | 57 | 341 | 0.22 | 0.69 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 57.00 | 1.36 | 1.39 | 1.38 | +0.39 | +39.40% | 83 | 198 | 0.21 | 0.57 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 57.50 | 1.08 | 1.11 | 1.06 | +0.30 | +39.48% | 83 | 1,227 | 0.20 | 0.51 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 58.00 | 0.84 | 0.87 | 0.84 | +0.34 | +68.00% | 121 | 134 | 0.20 | 0.43 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 59.00 | 0.47 | 0.50 | 0.47 | +0.16 | +51.62% | 427 | 342 | 0.20 | 0.29 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.24 | 0.27 | 0.23 | +0.06 | +35.30% | 231 | 12,991 | 0.19 | 0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 61.00 | 0.11 | 0.14 | 0.12 | +0.04 | +50.00% | 30 | 228 | 0.19 | 0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 62.00 | 0.05 | 0.08 | 0.27 | +0.11 | +68.75% | 1 | 124 | 0.25 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 62.50 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 43 | 3,017 | 0.19 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 63.00 | 0.02 | 0.03 | 0.04 | -0.03 | -42.86% | 96 | 8 | 0.19 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 64.00 | 0.01 | 0.03 | % | 0 | 0 | 0.21 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 337 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.35 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.36 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 67.50 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.16 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:56 PM EST |
| 46.00 | 0.01 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 47.00 | 0.01 | 0.18 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 0.01 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 6,051 | 0.41 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 48.00 | 0.01 | 0.20 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 49.00 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 1 | 1 | 0.33 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | -0.04 | -44.45% | 23 | 1,925 | 0.31 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 51.00 | 0.03 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 52.00 | 0.08 | 0.10 | 0.09 | -0.08 | -47.06% | 3 | 90 | 0.27 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 52.50 | 0.10 | 0.12 | 0.12 | -0.07 | -36.85% | 3 | 2,139 | 0.26 | -0.07 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 53.00 | 0.12 | 0.15 | 0.13 | -0.12 | -48.00% | 5 | 40 | 0.25 | -0.09 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 54.00 | 0.20 | 0.23 | 0.22 | -0.20 | -47.62% | 73 | 58 | 0.24 | -0.14 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.33 | 0.37 | 0.33 | -0.30 | -47.62% | 65 | 550 | 0.22 | -0.21 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 56.00 | 0.43 | 0.60 | 0.56 | -0.53 | -48.63% | 79 | 248 | 0.22 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 57.00 | 0.90 | 0.93 | 0.96 | -0.51 | -34.70% | 14 | 235 | 0.21 | -0.43 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 57.50 | 1.12 | 1.19 | 1.17 | -0.57 | -32.76% | 18 | 1,365 | 0.20 | -0.49 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 58.00 | 1.37 | 1.45 | 1.91 | 0.00 | 0.00% | 0 | 98 | 0.20 | -0.57 | 0.14 | -0.03 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 59.00 | 1.89 | 2.71 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.71 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 2.71 | 2.95 | 3.92 | 0.00 | 0.00% | 0 | 1,280 | 0.19 | -0.82 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 61.00 | 2.53 | 3.85 | % | 0 | 0 | 0.24 | -0.90 | 0.06 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 62.00 | 3.00 | 6.15 | % | 0 | 0 | 0.44 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 62.50 | 4.40 | 6.60 | 5.61 | 0.00 | 0.00% | 0 | 138 | 0.29 | -0.97 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 63.00 | 5.50 | 7.25 | % | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 64.00 | 5.40 | 7.80 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 7.00 | 8.65 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 66.00 | 7.60 | 9.55 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 67.00 | 8.45 | 10.60 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 67.50 | 10.05 | 11.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 68.00 | 10.35 | 12.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 69.00 | 10.80 | 12.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 12.45 | 15.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 17.20 | 19.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 21.80 | 23.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 26.30 | 28.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |