Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DOW CHEMICAL CO THE (DOW) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DOW DOW CHEMICAL CO THE   0.224 0.193 56.44 -0.54
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 1.55 4.50 3.00 0.00 0 18  W   54 DOW 0.02 0.14 0.14 0.00 80 618  W  
DOW 1.37 1.58 1.48 0.00 3 31  W   55 DOW 0.04 0.06 0.06 0.00 251 1188  W  
DOW 0.63 0.68 0.61 0.00 342 326  W   56 DOW 0.11 0.23 0.22 0.00 92 2161  W  
DOW 0.16 0.21 0.16 0.00 1278 996  W   57 DOW 0.52 0.77 0.80 0.00 1239 1308  W  
DOW 0.03 0.04 0.03 0.00 132 1861  W   58 DOW 1.20 2.44 0.89 0.00 1 262  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 2.57 2.73 2.50 2.57 1 2  W   54 DOW 0.12 0.15 0.19 0.03 12 69  W  
DOW 1.75 1.99 1.57 1.66 23 14  W   55 DOW 0.27 0.31 0.32 0.11 104 254  W  
DOW 1.04 1.09 0.90 0.91 304 293  W   56 DOW 0.55 0.57 0.63 0.36 223 189  W  
DOW 0.51 0.55 0.36 0.41 104 227  W   57 DOW 1.00 1.05 1.07 0.85 152 473  W  
DOW 0.20 0.23 0.22 0.14 45 673  W   58 DOW 1.69 1.79 1.80 1.59 14 398  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 2.60 2.89 2.45 2.94 6 29  W   54 DOW 0.21 0.28 0.28 0.08 22 70  W  
DOW 1.78 2.23 1.94 2.08 1 118  W   55 DOW 0.41 0.47 0.51 0.21 18 39  W  
DOW 1.26 1.51 1.07 1.35 15 138  W   56 DOW 0.70 0.78 0.91 0.48 16 29  W  
DOW 0.74 0.98 0.72 0.80 5 64  W   57 DOW 1.15 1.24 1.42 0.91 32 146  W  
DOW 0.38 1.03 0.38 0.42 40 108  W   58 DOW 1.64 1.90 0.65 1.52 1 162  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 2.71 3.05 0.00 3.49 0 0  S   54 DOW 0.36 0.40 0.42 0.11 38 30  S  
DOW 2.20 2.25 1.91 2.64 5 523  S   55 DOW 0.58 0.63 0.63 0.24 68 532  S  
DOW 1.53 1.58 1.43 1.89 338 55  S   56 DOW 0.91 0.95 1.09 0.47 201 118  S  
DOW 1.00 1.04 0.99 1.27 133 79  S   57 DOW 1.37 1.41 1.47 0.83 207 181  S  
DOW 0.78 0.81 0.76 1.02 61 1216  S   57.5 DOW 1.65 1.70 1.74 1.07 5 1365  S  
DOW 0.60 0.62 0.50 0.80 45 122  S   58 DOW 1.86 2.04 1.91 1.34 0 98  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 2.71 3.20 3.67 4.21 0 5  W   54 DOW 0.44 0.51 0.50 0.10 4 2  W  
DOW 2.21 2.45 3.75 3.35 0 2  W   55 DOW 0.67 0.75 0.76 0.21 11 25  W  
DOW 1.67 1.79 4.56 2.57 0 1  W   56 DOW 0.83 1.09 1.13 0.40 0 9  W  
DOW 1.14 1.23 1.10 1.89 36 34  W   57 DOW 1.46 1.55 1.35 0.69 0 63  W  
DOW 0.72 0.80 0.62 1.32 28 261  W   58 DOW 1.97 2.35 2.47 1.09 0 19  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 3.15 3.30 0.00 5.11 0 0  W   54 DOW 0.50 0.75 1.00 0.08 1 6  W  
DOW 2.06 3.30 3.09 4.23 0 42  W   55 DOW 0.70 1.07 1.09 0.16 1 5  W  
DOW 1.77 1.89 1.41 3.42 4 3  W   56 DOW 1.26 1.52 0.00 0.30 0 0  W  
DOW 1.22 2.28 1.66 2.68 0 20  W   57 DOW 1.84 2.04 2.01 0.51 0 7  W  
DOW 0.79 0.91 0.66 2.03 1 26  W   58 DOW 1.57 2.68 2.30 0.81 0 29  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 1.85 4.20 0.00 6.18 0 0  W   54 DOW 0.11 0.88 0.86 0.06 18 0  W  
DOW 1.34 2.64 0.00 5.30 0 0  W   55 DOW 1.06 1.21 0.00 0.11 0 0  W  
DOW 1.79 1.91 0.00 4.46 0 0  W   56 DOW 0.69 2.18 0.00 0.20 0 0  W  
DOW 1.24 1.56 0.00 3.67 0 0  W   57 DOW 0.32 2.32 0.00 0.34 0 0  W  
DOW 0.80 1.03 0.74 2.94 2 0  W   58 DOW 1.97 3.10 0.00 0.55 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOW 2.65 2.69 2.67 7.96 298 4697  S   55 DOW 1.29 1.33 1.33 0.03 208 6469  S  
DOW 1.25 1.29 1.13 5.86 100 8051  S   57.5 DOW 2.49 2.55 2.34 0.14 0 2441  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.