Options Chain for DOW INC COM (DOW) - $57.09 as of 4/29/2024 6:28:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.95 | 24.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 40.00 | 16.00 | 19.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 44.00 | 11.95 | 15.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 45.00 | 11.00 | 14.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 46.00 | 9.95 | 13.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 47.00 | 9.00 | 12.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 48.00 | 7.95 | 11.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 49.00 | 7.00 | 10.85 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 50.00 | 6.10 | 9.50 | % | 0 | 0 | 0.44 | 0.97 | 0.02 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 51.00 | 5.00 | 8.55 | % | 0 | 0 | 0.66 | 0.95 | 0.03 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 52.00 | 4.15 | 7.80 | % | 0 | 0 | 0.52 | 0.92 | 0.04 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 53.00 | 4.10 | 6.45 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.88 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 54.00 | 2.51 | 5.55 | % | 0 | 0 | 0.28 | 0.82 | 0.06 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 55.00 | 2.98 | 3.75 | 3.49 | 0.00 | 0.00% | 0 | 42 | 0.27 | 0.76 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 56.00 | 2.27 | 2.90 | 2.48 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.68 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 57.00 | 1.84 | 2.07 | 1.69 | +0.03 | +1.81% | 8 | 20 | 0.23 | 0.59 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 58.00 | 1.28 | 1.64 | 1.31 | +0.14 | +11.97% | 20 | 26 | 0.23 | 0.49 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 59.00 | 0.82 | 0.99 | 0.75 | +0.04 | +5.64% | 5 | 98 | 0.21 | 0.38 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 60.00 | 0.52 | 0.57 | 0.54 | +0.10 | +22.73% | 48 | 84 | 0.20 | 0.28 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 61.00 | 0.30 | 0.40 | 0.26 | -0.03 | -10.35% | 3 | 22 | 0.20 | 0.19 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 62.00 | 0.17 | 0.20 | 0.18 | -0.01 | -5.27% | 2 | 662 | 0.19 | 0.12 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 63.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 64.00 | 0.04 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.04 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.02 | 0.02 | 0.00 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 67.00 | 0.00 | 0.19 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 68.00 | 0.00 | 0.17 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.17 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 71.00 | 0.00 | 0.16 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 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 | 0.16 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.19 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 46.00 | 0.01 | 1.85 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 47.00 | 0.01 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 48.00 | 0.02 | 0.14 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 49.00 | 0.03 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 50.00 | 0.04 | 0.11 | 0.10 | -0.01 | -9.10% | 4 | 9 | 0.28 | -0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 51.00 | 0.10 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 52.00 | 0.02 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.08 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 53.00 | 0.20 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.12 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 54.00 | 0.20 | 0.43 | 0.40 | -0.01 | -2.44% | 2 | 25 | 0.23 | -0.18 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 55.00 | 0.48 | 0.57 | 0.60 | -0.12 | -16.67% | 1 | 8 | 0.23 | -0.24 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 56.00 | 0.25 | 1.72 | 1.04 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.32 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 57.00 | 0.99 | 1.62 | 1.29 | -0.18 | -12.25% | 9 | 32 | 0.22 | -0.41 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 58.00 | 1.61 | 1.91 | 1.93 | -0.37 | -16.09% | 16 | 29 | 0.25 | -0.51 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 59.00 | 0.99 | 2.33 | % | 0 | 0 | 0.12 | -0.62 | 0.10 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 60.00 | 1.93 | 4.00 | % | 0 | 0 | 0.26 | -0.72 | 0.09 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 61.00 | 2.47 | 3.90 | % | 0 | 0 | 0.12 | -0.81 | 0.08 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 62.00 | 2.96 | 6.35 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.88 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 63.00 | 4.15 | 7.40 | % | 0 | 0 | 0.42 | -0.93 | 0.04 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 64.00 | 6.15 | 8.55 | % | 0 | 0 | 0.35 | -0.96 | 0.03 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 65.00 | 5.95 | 9.45 | % | 0 | 0 | 0.42 | -0.98 | 0.02 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 66.00 | 6.80 | 10.55 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 67.00 | 7.80 | 11.60 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 68.00 | 8.80 | 12.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 69.00 | 9.75 | 13.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 70.00 | 10.70 | 14.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 71.00 | 11.70 | 14.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 75.00 | 15.75 | 18.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |