Options Chain for DOW INC COM (DOW) - $57.23 as of 5/2/2024 3:59:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.80 | 24.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 40.00 | 15.30 | 18.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 44.00 | 12.75 | 13.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 45.00 | 11.85 | 13.05 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 46.00 | 10.40 | 12.35 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 47.00 | 8.40 | 11.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 48.00 | 8.90 | 10.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 49.00 | 7.55 | 8.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 50.00 | 6.90 | 8.90 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 51.00 | 5.20 | 6.90 | % | 0 | 0 | 0.83 | 0.98 | 0.02 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 52.00 | 4.95 | 6.65 | % | 0 | 0 | 0.58 | 0.96 | 0.03 | -0.02 | 5/2/2024 4:00:10 PM EST | |||
| 53.00 | 2.99 | 4.75 | 4.85 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.92 | 0.05 | -0.02 | 4/15/2024 | 5/2/2024 4:00:10 PM EST |
| 54.00 | 2.41 | 4.35 | 3.67 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.85 | 0.08 | -0.02 | 4/24/2024 | 5/2/2024 4:00:10 PM EST |
| 55.00 | 2.05 | 2.60 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.75 | 0.11 | -0.03 | 4/29/2024 | 5/2/2024 4:00:10 PM EST |
| 56.00 | 1.70 | 1.78 | 2.37 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.64 | 0.12 | -0.03 | 4/29/2024 | 5/2/2024 4:00:10 PM EST |
| 57.00 | 1.09 | 1.18 | 1.12 | -0.52 | -31.71% | 8 | 108 | 0.21 | 0.51 | 0.13 | -0.03 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 58.00 | 0.66 | 0.73 | 0.67 | -0.12 | -15.19% | 7 | 294 | 0.19 | 0.39 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 59.00 | 0.36 | 0.44 | 0.38 | -0.27 | -41.54% | 11 | 265 | 0.19 | 0.27 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 60.00 | 0.19 | 0.56 | 0.17 | -0.13 | -43.34% | 10 | 115 | 0.19 | 0.18 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 61.00 | 0.08 | 0.12 | 0.12 | -0.10 | -45.46% | 1 | 65 | 0.19 | 0.11 | 0.06 | -0.01 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 62.00 | 0.04 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 60 | 0.20 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 5/2/2024 4:00:10 PM EST |
| 63.00 | 0.01 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.27 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 4:00:10 PM EST |
| 64.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 5/2/2024 4:00:10 PM EST |
| 65.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 4:00:10 PM EST |
| 66.00 | 0.00 | 0.42 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 67.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 4:00:10 PM EST |
| 68.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:10 PM EST |
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 71.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 72.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 73.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 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 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 44.00 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.16 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 46.00 | 0.00 | 0.17 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 47.00 | 0.01 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 4:00:10 PM EST |
| 48.00 | 0.01 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 4:00:10 PM EST |
| 49.00 | 0.02 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:10 PM EST | |||
| 50.00 | 0.02 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.01 | 0.01 | -0.01 | 4/12/2024 | 5/2/2024 4:00:10 PM EST |
| 51.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 4:00:10 PM EST |
| 52.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.04 | 0.03 | -0.02 | 4/30/2024 | 5/2/2024 4:00:10 PM EST |
| 53.00 | 0.16 | 0.19 | 0.17 | +0.03 | +21.43% | 5 | 5 | 0.24 | -0.08 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 54.00 | 0.26 | 0.30 | 0.26 | -0.04 | -13.34% | 2 | 33 | 0.23 | -0.15 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 55.00 | 0.43 | 0.48 | 0.44 | +0.02 | +4.77% | 30 | 690 | 0.22 | -0.25 | 0.11 | -0.03 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 56.00 | 0.71 | 0.76 | 0.74 | 0.00 | 0.00% | 1 | 26 | 0.21 | -0.36 | 0.12 | -0.03 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 57.00 | 1.11 | 1.19 | 1.27 | +0.47 | +58.75% | 6 | 82 | 0.20 | -0.49 | 0.13 | -0.03 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 58.00 | 1.59 | 2.53 | 1.35 | 0.00 | 0.00% | 0 | 64 | 0.27 | -0.61 | 0.12 | -0.03 | 5/1/2024 | 5/2/2024 4:00:10 PM EST |
| 59.00 | 0.90 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.11 | -0.73 | 0.10 | -0.03 | 4/29/2024 | 5/2/2024 4:00:10 PM EST |
| 60.00 | 2.07 | 3.40 | 3.35 | +1.38 | +70.06% | 4 | 14 | 0.57 | -0.82 | 0.08 | -0.02 | 5/2/2024 | 5/2/2024 4:00:10 PM EST |
| 61.00 | 2.55 | 4.65 | 4.07 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.89 | 0.06 | -0.01 | 4/24/2024 | 5/2/2024 4:00:10 PM EST |
| 62.00 | 4.90 | 7.15 | 5.17 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.93 | 0.04 | -0.01 | 4/23/2024 | 5/2/2024 4:00:10 PM EST |
| 63.00 | 5.20 | 7.60 | 3.31 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.96 | 0.02 | -0.01 | 4/9/2024 | 5/2/2024 4:00:10 PM EST |
| 64.00 | 5.25 | 8.80 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 4/5/2024 | 5/2/2024 4:00:10 PM EST |
| 65.00 | 7.20 | 10.00 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 66.00 | 7.75 | 10.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 67.00 | 9.25 | 11.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 68.00 | 11.05 | 11.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 69.00 | 10.75 | 13.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 70.00 | 11.20 | 13.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 71.00 | 13.90 | 15.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 72.00 | 14.40 | 15.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 73.00 | 14.70 | 16.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 74.00 | 15.80 | 17.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST | |||
| 75.00 | 17.20 | 20.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:10 PM EST |