Explore strikes, OI, IV and strategy data for DOW.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251107C00013000 | 11/5 11:36 AM | 13.00 | 9.16 | 7.85 | 11.25 | -0.71 | -7.19% | 2 | 11 | 970.31% | Yes |
| DOW251107C00018000 | 11/4 12:23 PM | 18.00 | 4.23 | 4.5 | 5.35 | 0.00 | 0.00% | 2 | 2 | 239.84% | Yes |
| DOW251107C00019000 | 11/5 12:40 PM | 19.00 | 4.20 | 3.4 | 4.25 | -0.93 | -18.13% | 20 | 1 | 153.13% | Yes |
| DOW251107C00020000 | 11/4 10:02 AM | 20.00 | 2.83 | 2.53 | 3.3 | 0.00 | 0.00% | 7 | 15 | 150.78% | Yes |
| DOW251107C00021000 | 10/29 9:55 AM | 21.00 | 4.30 | 1.55 | 2.32 | 0.00 | 0.00% | 1 | 63 | 113.67% | Yes |
| DOW251107C00021500 | 10/31 3:12 PM | 21.50 | 2.43 | 1.1 | 1.86 | 0.00 | 0.00% | 8 | 31 | 100.78% | Yes |
| DOW251107C00022000 | 11/5 3:33 PM | 22.00 | 0.86 | 0.75 | 1.14 | -0.01 | -1.15% | 8 | 68 | 69.92% | Yes |
| DOW251107C00022500 | 11/5 3:28 PM | 22.50 | 0.56 | 0.43 | 0.9 | -0.11 | -16.42% | 30 | 109 | 77.73% | Yes |
| DOW251107C00023000 | 11/5 3:57 PM | 23.00 | 0.37 | 0.23 | 0.43 | 0.04 | 12.12% | 37 | 599 | 64.45% | No |
| DOW251107C00023500 | 11/5 3:51 PM | 23.50 | 0.13 | 0.11 | 0.2 | -0.01 | -7.14% | 669 | 731 | 62.11% | No |
| DOW251107C00024000 | 11/5 3:43 PM | 24.00 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 612 | 1597 | 60.16% | No |
| DOW251107C00024500 | 11/5 3:09 PM | 24.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 90 | 1597 | 68.75% | No |
| DOW251107C00025000 | 11/5 3:43 PM | 25.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 113 | 7422 | 75.00% | No |
| DOW251107C00025500 | 11/5 3:00 PM | 25.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 1085 | 68.75% | No |
| DOW251107C00026000 | 11/5 2:31 PM | 26.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 24 | 2468 | 78.13% | No |
| DOW251107C00026500 | 11/3 3:44 PM | 26.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 95 | 785 | 87.50% | No |
| DOW251107C00027000 | 11/5 3:41 PM | 27.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 772 | 96.88% | No |
| DOW251107C00027500 | 11/3 1:45 PM | 27.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 39 | 111 | 106.25% | No |
| DOW251107C00028000 | 11/4 11:27 AM | 28.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 309 | 112.50% | No |
| DOW251107C00029000 | 10/30 3:38 PM | 29.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 127 | 131.25% | No |
| DOW251107C00030000 | 10/29 3:14 PM | 30.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 24 | 81 | 143.75% | No |
| DOW251107C00031000 | 10/30 3:49 PM | 31.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 13 | 184.38% | No |
| DOW251107C00032000 | 10/3 1:49 PM | 32.00 | 0.16 | 0 | 0.02 | 0.00 | 0.00% | 3 | 3 | 190.62% | No |
| DOW251107C00033000 | 10/23 10:26 AM | 33.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 13 | 15 | 187.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251107P00014000 | 11/3 3:53 PM | 14.00 | 0.19 | 0 | 0.06 | 0.00 | 0.00% | 1 | 12 | 318.75% | No |
| DOW251107P00015000 | 10/9 3:54 PM | 15.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 28 | 86 | 284.38% | No |
| DOW251107P00016000 | 10/20 9:30 AM | 16.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 17 | 234.38% | No |
| DOW251107P00017000 | 10/30 9:30 AM | 17.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 1 | 73 | 203.13% | No |
| DOW251107P00017500 | 10/23 12:48 PM | 17.50 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 0 | 47 | 192.19% | No |
| DOW251107P00018000 | 11/5 11:46 AM | 18.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 114 | 131.25% | No |
| DOW251107P00019000 | 10/24 2:19 PM | 19.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 15 | 140 | 140.63% | No |
| DOW251107P00019500 | 10/30 11:17 AM | 19.50 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 1 | 4 | 90.63% | No |
| DOW251107P00020000 | 11/5 11:54 AM | 20.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 506 | 543 | 90.63% | No |
| DOW251107P00020500 | 11/4 11:14 AM | 20.50 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 1 | 28 | 71.88% | No |
| DOW251107P00021000 | 11/5 2:38 PM | 21.00 | 0.02 | 0 | 0.03 | -0.03 | -60.00% | 8 | 734 | 60.94% | No |
| DOW251107P00021500 | 11/5 11:44 AM | 21.50 | 0.05 | 0.02 | 0.06 | -0.09 | -64.29% | 75 | 1017 | 57.81% | No |
| DOW251107P00022000 | 11/5 3:43 PM | 22.00 | 0.09 | 0.01 | 0.13 | -0.11 | -55.00% | 251 | 1571 | 60.94% | No |
| DOW251107P00022500 | 11/5 3:53 PM | 22.50 | 0.24 | 0.18 | 0.25 | -0.14 | -36.84% | 114 | 1078 | 55.27% | No |
| DOW251107P00023000 | 11/5 3:42 PM | 23.00 | 0.49 | 0.4 | 0.53 | -0.20 | -28.99% | 71 | 3221 | 50.00% | Yes |
| DOW251107P00023500 | 11/5 1:32 PM | 23.50 | 0.60 | 0.45 | 1.13 | -0.43 | -41.75% | 22 | 449 | 103.32% | Yes |
| DOW251107P00024000 | 11/5 2:35 PM | 24.00 | 1.08 | 1.09 | 1.49 | -0.32 | -22.86% | 62 | 883 | 60.16% | Yes |
| DOW251107P00024500 | 11/5 3:53 PM | 24.50 | 1.76 | 1.55 | 1.98 | -0.15 | -7.85% | 36 | 461 | 66.41% | Yes |
| DOW251107P00025000 | 11/5 3:52 PM | 25.00 | 2.25 | 1.94 | 2.36 | 0.01 | 0.45% | 6 | 801 | 112.50% | Yes |
| DOW251107P00025500 | 11/5 10:12 AM | 25.50 | 2.60 | 2.24 | 2.96 | -0.21 | -7.47% | 1 | 192 | 153.52% | Yes |
| DOW251107P00026000 | 11/5 12:23 PM | 26.00 | 3.10 | 2.64 | 3.35 | -0.12 | -3.73% | 2 | 65 | 139.84% | Yes |
| DOW251107P00026500 | 10/24 3:27 PM | 26.50 | 2.01 | 3.15 | 4 | 0.00 | 0.00% | 10 | 0 | 195.70% | Yes |
| DOW251107P00027000 | 11/3 11:27 AM | 27.00 | 3.87 | 3.7 | 4.5 | 0.00 | 0.00% | 6 | 0 | 210.94% | Yes |
| DOW251107P00028000 | 10/13 2:30 PM | 28.00 | 6.58 | 4.7 | 5.5 | 0.00 | 0.00% | 1 | 0 | 239.84% | Yes |
