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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251114C00018000 | 10/23 3:47 PM | 18.00 | 6.80 | 4.5 | 5.3 | 0.00 | 0.00% | 0 | 7 | 108.20% | Yes |
| DOW251114C00019000 | 10/21 11:45 AM | 19.00 | 3.41 | 3.55 | 4.35 | 0.00 | 0.00% | 0 | 31 | 96.88% | Yes |
| DOW251114C00020500 | 11/3 10:42 AM | 20.50 | 2.66 | 2.14 | 2.9 | 0.00 | 0.00% | 1 | 5 | 74.02% | Yes |
| DOW251114C00021000 | 11/5 3:26 PM | 21.00 | 2.00 | 1.8 | 2.2 | 0.20 | 11.11% | 8 | 256 | 60.74% | Yes |
| DOW251114C00021500 | 11/5 3:30 PM | 21.50 | 1.53 | 1.25 | 1.79 | -0.27 | -15.00% | 3 | 16 | 51.37% | Yes |
| DOW251114C00022000 | 11/3 2:42 PM | 22.00 | 1.60 | 0.96 | 1.56 | 0.00 | 0.00% | 2 | 40 | 58.40% | Yes |
| DOW251114C00022500 | 11/5 3:33 PM | 22.50 | 0.84 | 0.86 | 1.28 | 0.04 | 5.00% | 2 | 64 | 65.53% | Yes |
| DOW251114C00023000 | 11/5 3:30 PM | 23.00 | 0.62 | 0.59 | 0.79 | -0.01 | -1.59% | 518 | 533 | 55.86% | No |
| DOW251114C00023500 | 11/5 2:24 PM | 23.50 | 0.50 | 0.41 | 0.5 | 0.04 | 8.70% | 362 | 166 | 52.83% | No |
| DOW251114C00024000 | 11/5 3:41 PM | 24.00 | 0.26 | 0.27 | 0.36 | -0.04 | -13.33% | 259 | 505 | 53.32% | No |
| DOW251114C00024500 | 11/5 3:09 PM | 24.50 | 0.21 | 0.16 | 0.24 | -0.01 | -4.55% | 146 | 328 | 52.54% | No |
| DOW251114C00025000 | 11/5 3:25 PM | 25.00 | 0.11 | 0.06 | 0.13 | -0.03 | -21.43% | 144 | 629 | 52.93% | No |
| DOW251114C00025500 | 11/5 1:20 PM | 25.50 | 0.08 | 0.01 | 0.1 | -0.03 | -27.27% | 23 | 753 | 56.25% | No |
| DOW251114C00026000 | 11/5 3:35 PM | 26.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 44 | 527 | 55.86% | No |
| DOW251114C00026500 | 11/5 2:27 PM | 26.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6 | 141 | 55.47% | No |
| DOW251114C00027000 | 11/5 9:43 AM | 27.00 | 0.05 | 0 | 0.05 | 0.03 | 150.00% | 10 | 335 | 57.03% | No |
| DOW251114C00027500 | 11/3 2:23 PM | 27.50 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 42 | 223 | 86.13% | No |
| DOW251114C00028000 | 11/3 12:05 PM | 28.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 46 | 395 | 92.19% | No |
| DOW251114C00029000 | 11/4 11:02 AM | 29.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 590 | 214 | 80.47% | No |
| DOW251114C00030000 | 10/27 3:21 PM | 30.00 | 0.12 | 0 | 0.07 | 0.00 | 0.00% | 20 | 31 | 89.84% | No |
| DOW251114C00031000 | 10/27 10:25 AM | 31.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 35 | 69 | 98.44% | No |
| DOW251114C00033000 | 11/4 2:01 PM | 33.00 | 0.02 | 0 | 0.23 | 0.00 | 0.00% | 5 | 3 | 140.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251114P00014000 | 10/15 3:00 PM | 14.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 0 | 2 | 153.13% | No |
| DOW251114P00015000 | 10/15 9:47 AM | 15.00 | 0.13 | 0 | 0.07 | 0.00 | 0.00% | 1 | 111 | 134.38% | No |
| DOW251114P00016000 | 10/13 3:54 PM | 16.00 | 0.11 | 0 | 0.07 | 0.00 | 0.00% | 2 | 2 | 115.63% | No |
| DOW251114P00017000 | 10/24 11:02 AM | 17.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 11 | 137 | 127.34% | No |
| DOW251114P00018000 | 10/27 3:29 PM | 18.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 6 | 49 | 107.03% | No |
| DOW251114P00018500 | 11/5 2:59 PM | 18.50 | 0.02 | 0 | 0.25 | 0.01 | 100.00% | 1 | 9 | 97.27% | No |
| DOW251114P00019000 | 11/5 12:07 PM | 19.00 | 0.05 | 0 | 0.1 | 0.04 | 400.00% | 1 | 62 | 70.70% | No |
| DOW251114P00019500 | 10/30 9:32 AM | 19.50 | 0.04 | 0 | 0.23 | 0.00 | 0.00% | 1 | 38 | 76.17% | No |
| DOW251114P00020000 | 11/4 3:38 PM | 20.00 | 0.07 | 0 | 0.25 | 0.00 | 0.00% | 9 | 154 | 68.16% | No |
| DOW251114P00020500 | 11/5 3:07 PM | 20.50 | 0.06 | 0 | 0.29 | 0.01 | 20.00% | 2 | 168 | 61.33% | No |
| DOW251114P00021000 | 11/5 3:53 PM | 21.00 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 33 | 249 | 50.00% | No |
| DOW251114P00021500 | 11/5 2:26 PM | 21.50 | 0.20 | 0.22 | 0.24 | -0.13 | -39.39% | 41 | 619 | 50.39% | No |
| DOW251114P00022000 | 11/5 3:34 PM | 22.00 | 0.35 | 0.36 | 0.44 | -0.10 | -22.22% | 18 | 491 | 51.37% | No |
| DOW251114P00022500 | 11/5 3:32 PM | 22.50 | 0.55 | 0.56 | 0.61 | -0.14 | -20.29% | 46 | 477 | 50.20% | No |
| DOW251114P00023000 | 11/5 3:33 PM | 23.00 | 0.79 | 0.79 | 0.88 | -0.05 | -5.95% | 56 | 375 | 52.93% | Yes |
| DOW251114P00023500 | 11/5 2:01 PM | 23.50 | 0.95 | 1.12 | 1.32 | -0.17 | -15.18% | 6 | 163 | 55.47% | Yes |
| DOW251114P00024000 | 11/5 2:35 PM | 24.00 | 1.34 | 1.35 | 1.75 | -0.21 | -13.55% | 25 | 408 | 53.71% | Yes |
| DOW251114P00024500 | 11/5 3:53 PM | 24.50 | 1.83 | 1.67 | 2.03 | -0.05 | -2.66% | 3 | 213 | 61.91% | Yes |
| DOW251114P00025000 | 11/5 3:52 PM | 25.00 | 2.37 | 2.13 | 2.63 | 0.03 | 1.28% | 6 | 179 | 55.47% | Yes |
| DOW251114P00025500 | 11/3 10:32 AM | 25.50 | 2.43 | 2.34 | 3.05 | 0.00 | 0.00% | 1 | 18 | 81.64% | Yes |
| DOW251114P00026000 | 11/5 9:37 AM | 26.00 | 2.95 | 2.68 | 3.55 | -0.38 | -11.41% | 1 | 9 | 89.84% | Yes |
| DOW251114P00027500 | 10/28 3:55 PM | 27.50 | 2.39 | 4.25 | 5 | 0.00 | 0.00% | 0 | 20 | 106.45% | Yes |
| DOW251114P00028000 | 10/30 3:54 PM | 28.00 | 4.15 | 4.7 | 5.5 | 0.00 | 0.00% | 1 | 1 | 113.09% | Yes |
