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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251121C00012500 | 10/27 9:31 AM | 12.50 | 12.95 | 10 | 10.8 | 0.00 | 0.00% | 1 | 53 | 175.00% | Yes |
| DOW251121C00015000 | 10/24 10:40 AM | 15.00 | 9.60 | 7.55 | 8.4 | 0.00 | 0.00% | 3 | 29 | 143.16% | Yes |
| DOW251121C00016000 | 10/20 3:32 PM | 16.00 | 5.75 | 6.55 | 7.4 | 0.00 | 0.00% | 0 | 1 | 125.20% | Yes |
| DOW251121C00017500 | 10/24 3:46 PM | 17.50 | 7.30 | 5.05 | 5.9 | 0.00 | 0.00% | 10 | 539 | 99.61% | Yes |
| DOW251121C00020000 | 11/4 10:41 AM | 20.00 | 2.97 | 2.7 | 3.5 | 0.00 | 0.00% | 4 | 537 | 70.70% | Yes |
| DOW251121C00021000 | 11/3 11:43 AM | 21.00 | 2.61 | 1.95 | 2.64 | 0.00 | 0.00% | 1 | 26 | 66.21% | Yes |
| DOW251121C00021500 | 11/5 3:24 PM | 21.50 | 1.80 | 1.62 | 1.95 | 0.09 | 5.26% | 2 | 242 | 55.66% | Yes |
| DOW251121C00022000 | 11/4 10:52 AM | 22.00 | 1.37 | 1.26 | 1.59 | 0.00 | 0.00% | 7 | 503 | 53.13% | Yes |
| DOW251121C00022500 | 11/5 9:51 AM | 22.50 | 1.15 | 1.1 | 1.19 | 0.10 | 9.52% | 7 | 1940 | 53.13% | Yes |
| DOW251121C00023000 | 11/5 12:41 PM | 23.00 | 1.05 | 0.85 | 0.94 | 0.14 | 15.38% | 19 | 819 | 52.64% | No |
| DOW251121C00023500 | 11/5 3:25 PM | 23.50 | 0.69 | 0.64 | 0.73 | 0.03 | 4.55% | 50 | 692 | 52.25% | No |
| DOW251121C00024000 | 11/5 3:36 PM | 24.00 | 0.46 | 0.48 | 0.56 | 0.00 | 0.00% | 73 | 427 | 52.25% | No |
| DOW251121C00024500 | 11/5 3:25 PM | 24.50 | 0.37 | 0.36 | 0.42 | 0.01 | 2.78% | 443 | 954 | 52.34% | No |
| DOW251121C00025000 | 11/5 3:32 PM | 25.00 | 0.26 | 0.26 | 0.32 | 0.00 | 0.00% | 424 | 8732 | 52.64% | No |
| DOW251121C00025500 | 11/5 3:34 PM | 25.50 | 0.22 | 0.18 | 0.25 | 0.02 | 10.00% | 27 | 1074 | 53.13% | No |
| DOW251121C00026000 | 11/5 3:29 PM | 26.00 | 0.13 | 0.13 | 0.19 | -0.02 | -13.33% | 27 | 1954 | 53.71% | No |
| DOW251121C00026500 | 11/5 3:26 PM | 26.50 | 0.12 | 0.01 | 0.14 | -0.01 | -7.69% | 8 | 1092 | 56.84% | No |
| DOW251121C00027000 | 11/5 3:35 PM | 27.00 | 0.09 | 0.02 | 0.14 | 0.00 | 0.00% | 78 | 1334 | 53.91% | No |
| DOW251121C00027500 | 11/5 1:38 PM | 27.50 | 0.08 | 0.07 | 0.1 | 0.00 | 0.00% | 19 | 3908 | 58.98% | No |
| DOW251121C00028000 | 11/5 1:30 PM | 28.00 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 15 | 1601 | 58.98% | No |
| DOW251121C00029000 | 11/5 11:42 AM | 29.00 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 12 | 289 | 63.28% | No |
| DOW251121C00030000 | 11/5 1:14 PM | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 5940 | 64.06% | No |
| DOW251121C00031000 | 10/27 12:50 PM | 31.00 | 0.12 | 0 | 0.09 | 0.00 | 0.00% | 15 | 19 | 76.56% | No |
| DOW251121C00032500 | 11/5 1:22 PM | 32.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 1205 | 78.91% | No |
| DOW251121C00035000 | 11/5 2:01 PM | 35.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 1956 | 89.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251121P00012500 | 10/27 2:03 PM | 12.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 3 | 143 | 132.81% | No |
| DOW251121P00014000 | 10/30 3:49 PM | 14.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 0 | 1 | 115.63% | No |
| DOW251121P00015000 | 10/30 11:44 AM | 15.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 1 | 107 | 84.38% | No |
| DOW251121P00017000 | 10/24 11:20 AM | 17.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 1 | 46 | 77.34% | No |
| DOW251121P00017500 | 11/5 11:30 AM | 17.50 | 0.04 | 0.01 | 0.1 | -0.01 | -20.00% | 100 | 1135 | 73.44% | No |
| DOW251121P00018000 | 11/4 2:38 PM | 18.00 | 0.04 | 0.01 | 0.1 | 0.00 | 0.00% | 3 | 1333 | 67.19% | No |
| DOW251121P00019000 | 11/4 9:30 AM | 19.00 | 0.07 | 0 | 0.26 | 0.00 | 0.00% | 1 | 166 | 66.41% | No |
| DOW251121P00019500 | 11/5 3:17 PM | 19.50 | 0.07 | 0.03 | 0.1 | -0.03 | -30.00% | 45 | 213 | 55.08% | No |
| DOW251121P00020000 | 11/5 3:53 PM | 20.00 | 0.12 | 0.1 | 0.24 | -0.05 | -29.41% | 166 | 3893 | 56.06% | No |
| DOW251121P00020500 | 11/5 1:25 PM | 20.50 | 0.17 | 0.14 | 0.24 | -0.08 | -32.00% | 10 | 106 | 50.20% | No |
| DOW251121P00021000 | 11/5 3:39 PM | 21.00 | 0.27 | 0.28 | 0.31 | -0.05 | -15.62% | 257 | 199 | 50.49% | No |
| DOW251121P00021500 | 11/5 3:17 PM | 21.50 | 0.37 | 0.41 | 0.45 | -0.06 | -13.95% | 172 | 481 | 50.39% | No |
| DOW251121P00022000 | 11/5 3:36 PM | 22.00 | 0.59 | 0.58 | 0.6 | -0.06 | -9.23% | 15 | 1041 | 50.00% | No |
| DOW251121P00022500 | 11/5 3:47 PM | 22.50 | 0.82 | 0.78 | 0.8 | -0.08 | -8.89% | 139 | 3573 | 49.12% | No |
| DOW251121P00023000 | 11/5 3:23 PM | 23.00 | 0.97 | 1.03 | 1.07 | -0.19 | -16.38% | 37 | 627 | 49.81% | Yes |
| DOW251121P00023500 | 11/5 11:04 AM | 23.50 | 1.33 | 1.33 | 1.38 | -0.13 | -8.90% | 1 | 854 | 50.29% | Yes |
| DOW251121P00024000 | 11/5 3:25 PM | 24.00 | 1.60 | 1.49 | 1.93 | -0.13 | -7.51% | 29 | 461 | 62.40% | Yes |
| DOW251121P00024500 | 11/4 9:45 AM | 24.50 | 2.26 | 1.63 | 2.17 | 0.00 | 0.00% | 25 | 344 | 55.47% | Yes |
| DOW251121P00025000 | 11/5 12:04 PM | 25.00 | 2.20 | 2.26 | 2.66 | -0.29 | -11.65% | 35 | 3503 | 62.21% | Yes |
| DOW251121P00025500 | 11/5 10:12 AM | 25.50 | 2.78 | 2.42 | 3.15 | -0.03 | -1.07% | 1 | 528 | 68.36% | Yes |
| DOW251121P00026000 | 11/4 3:20 PM | 26.00 | 3.38 | 2.85 | 3.45 | 0.00 | 0.00% | 5 | 101 | 59.28% | Yes |
| DOW251121P00026500 | 10/30 2:14 PM | 26.50 | 2.46 | 3.3 | 4.1 | 0.00 | 0.00% | 2 | 15 | 77.15% | Yes |
| DOW251121P00027000 | 10/29 3:24 PM | 27.00 | 2.53 | 3.75 | 4.55 | 0.00 | 0.00% | 3 | 48 | 78.91% | Yes |
| DOW251121P00027500 | 11/5 12:24 PM | 27.50 | 4.65 | 4.25 | 5.05 | -0.20 | -4.12% | 3 | 208 | 84.18% | Yes |
| DOW251121P00028000 | 10/29 11:32 AM | 28.00 | 2.84 | 4.75 | 5.55 | 0.00 | 0.00% | 20 | 90 | 89.45% | Yes |
| DOW251121P00029000 | 10/27 3:53 PM | 29.00 | 3.45 | 5.65 | 6.5 | 0.00 | 0.00% | 0 | 25 | 94.34% | Yes |
| DOW251121P00030000 | 11/5 12:25 PM | 30.00 | 7.07 | 6.65 | 7.5 | -0.33 | -4.46% | 1 | 51 | 103.32% | Yes |
| DOW251121P00032500 | 10/1 9:44 AM | 32.50 | 9.50 | 9.2 | 10 | 0.00 | 0.00% | 4 | 0 | 123.44% | Yes |
| DOW251121P00035000 | 10/1 10:48 AM | 35.00 | 12.15 | 10.25 | 13.55 | 0.00 | 0.00% | 28 | 0 | 227.44% | Yes |
