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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251128C00015000 | 10/23 9:33 AM | 15.00 | 9.00 | 5.9 | 9.55 | 0.00 | 0.00% | 0 | 0 | 254.88% | Yes |
| DOW251128C00016000 | 10/20 3:39 PM | 16.00 | 5.85 | 4.9 | 8.55 | 0.00 | 0.00% | 0 | 4 | 229.69% | Yes |
| DOW251128C00018000 | 10/30 3:18 PM | 18.00 | 6.35 | 3.6 | 5.4 | 0.00 | 0.00% | 5 | 5 | 111.43% | Yes |
| DOW251128C00019000 | 10/23 9:30 AM | 19.00 | 5.00 | 3.65 | 4.5 | 0.00 | 0.00% | 0 | 0 | 71.48% | Yes |
| DOW251128C00020000 | 11/5 3:33 PM | 20.00 | 3.15 | 2.58 | 4.25 | -0.31 | -8.96% | 101 | 11 | 78.61% | Yes |
| DOW251128C00021000 | 10/14 9:57 AM | 21.00 | 2.00 | 1.84 | 2.63 | 0.00 | 0.00% | 0 | 3 | 51.95% | Yes |
| DOW251128C00021500 | 10/27 9:49 AM | 21.50 | 4.20 | 1.5 | 2.21 | 0.00 | 0.00% | 3 | 31 | 67.29% | Yes |
| DOW251128C00022000 | 10/31 10:04 AM | 22.00 | 2.30 | 1.42 | 1.81 | 0.00 | 0.00% | 1 | 40 | 53.13% | Yes |
| DOW251128C00022500 | 11/4 3:35 PM | 22.50 | 1.17 | 1.2 | 1.28 | 0.00 | 0.00% | 10 | 20 | 50.29% | Yes |
| DOW251128C00023000 | 11/5 12:55 PM | 23.00 | 1.15 | 0.95 | 1.04 | 0.07 | 6.48% | 8 | 131 | 50.29% | No |
| DOW251128C00023500 | 11/4 9:55 AM | 23.50 | 0.88 | 0.75 | 0.83 | 0.00 | 0.00% | 2 | 191 | 50.00% | No |
| DOW251128C00024000 | 11/5 3:36 PM | 24.00 | 0.61 | 0.58 | 0.66 | 0.04 | 7.02% | 5 | 249 | 50.20% | No |
| DOW251128C00024500 | 11/5 12:45 PM | 24.50 | 0.56 | 0.44 | 0.51 | 0.08 | 16.67% | 9 | 81 | 49.81% | No |
| DOW251128C00025000 | 11/5 3:53 PM | 25.00 | 0.35 | 0.34 | 0.39 | 0.00 | 0.00% | 78 | 660 | 49.61% | No |
| DOW251128C00025500 | 11/5 3:34 PM | 25.50 | 0.29 | 0.25 | 0.3 | 0.02 | 7.41% | 9 | 80 | 49.81% | No |
| DOW251128C00026000 | 11/5 3:29 PM | 26.00 | 0.14 | 0.05 | 0.3 | -0.07 | -33.33% | 33 | 240 | 54.88% | No |
| DOW251128C00026500 | 11/5 3:15 PM | 26.50 | 0.13 | 0.01 | 0.35 | -0.10 | -43.48% | 1 | 30 | 50.78% | No |
| DOW251128C00027000 | 11/5 2:20 PM | 27.00 | 0.11 | 0.01 | 0.16 | -0.03 | -21.43% | 1 | 129 | 53.32% | No |
| DOW251128C00027500 | 11/5 3:39 PM | 27.50 | 0.09 | 0.07 | 0.3 | -0.06 | -40.00% | 42 | 198 | 59.57% | No |
| DOW251128C00028000 | 11/4 12:10 PM | 28.00 | 0.06 | 0.02 | 0.2 | -0.03 | -33.33% | 1 | 115 | 55.86% | No |
| DOW251128C00029000 | 11/5 2:26 PM | 29.00 | 0.06 | 0.05 | 0.12 | 0.02 | 50.00% | 2 | 372 | 59.38% | No |
| DOW251128C00030000 | 11/5 1:18 PM | 30.00 | 0.04 | 0.02 | 0.31 | 0.02 | 100.00% | 1 | 102 | 75.98% | No |
| DOW251128C00031000 | 10/27 1:43 PM | 31.00 | 0.13 | 0 | 0.3 | 0.00 | 0.00% | 0 | 40 | 80.86% | No |
| DOW251128C00032000 | 10/29 2:55 PM | 32.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 8 | 8 | 70.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251128P00015000 | 10/28 1:10 PM | 15.00 | 0.01 | 0 | 0.28 | 0.00 | 0.00% | 3 | 0 | 109.18% | No |
| DOW251128P00016000 | 10/24 12:29 PM | 16.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 1 | 55 | 95.90% | No |
| DOW251128P00017000 | 11/4 9:40 AM | 17.00 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 1 | 205 | 80.47% | No |
| DOW251128P00018000 | 11/4 11:15 AM | 18.00 | 0.09 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 64 | 52.73% | No |
| DOW251128P00018500 | 10/22 2:57 PM | 18.50 | 0.45 | 0 | 0.29 | 0.00 | 0.00% | 46 | 81 | 63.28% | No |
| DOW251128P00019000 | 11/3 3:26 PM | 19.00 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 6 | 26 | 52.93% | No |
| DOW251128P00019500 | 11/5 9:45 AM | 19.50 | 0.15 | 0.01 | 0.38 | -0.03 | -16.67% | 1 | 612 | 55.47% | No |
| DOW251128P00020000 | 11/5 12:02 PM | 20.00 | 0.21 | 0.01 | 0.46 | -0.04 | -16.00% | 5 | 101 | 52.05% | No |
| DOW251128P00020500 | 11/4 3:33 PM | 20.50 | 0.37 | 0.32 | 0.36 | 0.00 | 0.00% | 29 | 43 | 52.25% | No |
| DOW251128P00021000 | 11/5 3:49 PM | 21.00 | 0.47 | 0.46 | 0.49 | 0.01 | 2.17% | 11 | 58 | 52.54% | No |
| DOW251128P00021500 | 11/4 3:26 PM | 21.50 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00% | 7 | 235 | 52.44% | No |
| DOW251128P00022000 | 11/5 3:36 PM | 22.00 | 0.85 | 0.82 | 0.89 | -0.07 | -7.61% | 2 | 109 | 53.61% | No |
| DOW251128P00022500 | 11/4 2:10 PM | 22.50 | 1.07 | 1.06 | 1.11 | 0.00 | 0.00% | 22 | 90 | 53.61% | No |
| DOW251128P00023000 | 11/5 3:23 PM | 23.00 | 1.26 | 1.34 | 1.42 | -0.10 | -7.35% | 32 | 95 | 55.08% | Yes |
| DOW251128P00023500 | 11/4 9:30 AM | 23.50 | 1.75 | 1.66 | 1.73 | 0.00 | 0.00% | 1 | 44 | 56.06% | Yes |
| DOW251128P00024000 | 11/5 2:30 PM | 24.00 | 1.84 | 1.75 | 2.14 | -0.27 | -12.80% | 5 | 63 | 52.73% | Yes |
| DOW251128P00024500 | 10/29 9:32 AM | 24.50 | 1.00 | 2.08 | 2.65 | 0.00 | 0.00% | 1 | 34 | 56.06% | Yes |
| DOW251128P00025000 | 11/5 3:49 PM | 25.00 | 2.88 | 2.63 | 2.91 | 0.63 | 28.00% | 3 | 28 | 57.72% | Yes |
| DOW251128P00025500 | 10/30 9:34 AM | 25.50 | 2.22 | 2.72 | 3.5 | 0.00 | 0.00% | 1 | 4 | 54.69% | Yes |
| DOW251128P00026000 | 11/4 3:58 PM | 26.00 | 3.55 | 3.15 | 3.95 | 0.00 | 0.00% | 19 | 75 | 56.25% | Yes |
| DOW251128P00026500 | 10/28 9:30 AM | 26.50 | 2.12 | 3.55 | 4.4 | 0.00 | 0.00% | 99 | 61 | 55.86% | Yes |
| DOW251128P00027000 | 11/4 3:58 PM | 27.00 | 4.81 | 4.05 | 4.85 | 0.00 | 0.00% | 19 | 34 | 58.40% | Yes |
| DOW251128P00028000 | 10/27 11:55 AM | 28.00 | 2.82 | 5 | 6.8 | 0.00 | 0.00% | 2 | 11 | 96.78% | Yes |
| DOW251128P00029000 | 11/4 3:58 PM | 29.00 | 6.36 | 5.2 | 7.8 | 0.00 | 0.00% | 19 | 23 | 78.71% | Yes |
| DOW251128P00030000 | 11/4 3:58 PM | 30.00 | 7.75 | 7 | 8.8 | 0.00 | 0.00% | 19 | 10 | 114.45% | Yes |
| DOW251128P00031000 | 10/20 2:14 PM | 31.00 | 9.42 | 7.8 | 9.75 | 0.00 | 0.00% | 18 | 9 | 114.26% | Yes |
