WhaleQuant.io

DOW Options Chain Overview

Explore strikes, OI, IV and strategy data for DOW.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
DOW251205C00019500 10/28 9:38 AM 19.50 5.99 2.84 4.2 0.00 0.00% 0 0 52.54% Yes
DOW251205C00020000 10/28 9:38 AM 20.00 5.52 2.8 4.35 0.00 0.00% 1 0 76.86% Yes
DOW251205C00022000 10/30 12:46 PM 22.00 2.55 1.36 1.97 0.00 0.00% 2 2 60.84% Yes
DOW251205C00023000 11/5 11:10 AM 23.00 1.18 1.03 1.17 -0.16 -11.94% 1 6 49.02% No
DOW251205C00023500 11/5 12:01 PM 23.50 1.10 0.67 1 -1.85 -62.71% 11 18 50.44% No
DOW251205C00024000 11/5 12:38 PM 24.00 0.60 0.5 0.82 -0.43 -41.75% 23 25 50.39% No
DOW251205C00024500 11/5 11:55 AM 24.50 0.60 0.28 0.75 -0.15 -20.00% 8 34 53.91% No
DOW251205C00025000 11/5 1:47 PM 25.00 0.45 0.26 0.5 0.11 32.35% 30 398 48.63% No
DOW251205C00025500 11/5 2:00 PM 25.50 0.35 0.26 0.59 -0.05 -12.50% 3 20 50.20% No
DOW251205C00026000 11/5 12:37 PM 26.00 0.30 0.23 0.39 0.01 3.45% 12 630 53.03% No
DOW251205C00026500 11/5 2:24 PM 26.50 0.20 0.14 0.42 -0.02 -9.09% 1 107 51.17% No
DOW251205C00027000 11/5 3:02 PM 27.00 0.20 0.01 0.38 0.04 25.00% 14 48 61.13% No
DOW251205C00027500 10/31 12:02 PM 27.50 0.19 0 0.45 0.00 0.00% 1 15 55.18% No
DOW251205C00028000 11/3 2:07 PM 28.00 0.14 0 0.3 0.00 0.00% 6 69 52.73% No
DOW251205C00029000 11/3 9:33 AM 29.00 0.09 0 0.21 0.00 0.00% 3 101 54.49% No
DOW251205C00030000 11/3 9:30 AM 30.00 0.11 0 0.12 0.00 0.00% 10 124 53.91% No
DOW251205C00031000 10/29 10:54 AM 31.00 0.12 0 0.19 0.00 0.00% 1 24 64.26% No
DOW251205C00032000 10/30 12:31 PM 32.00 0.04 0 0.18 0.00 0.00% 1 1 68.75% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
DOW251205P00016500 10/30 11:17 AM 16.50 0.06 0 0.25 0.00 0.00% 0 2 75.39% No
DOW251205P00017000 10/31 10:12 AM 17.00 0.02 0 0.33 0.00 0.00% 7 4 74.61% No
DOW251205P00017500 10/31 12:28 PM 17.50 0.06 0.01 0.11 0.00 0.00% 3 3 54.69% No
DOW251205P00019000 11/4 3:55 PM 19.00 0.19 0.13 0.2 0.00 0.00% 10 11 51.76% No
DOW251205P00019500 11/4 3:30 PM 19.50 0.26 0.13 0.33 0.00 0.00% 2 12 51.17% No
DOW251205P00020000 11/3 11:55 AM 20.00 0.20 0.18 0.48 0.00 0.00% 58 79 51.56% No
DOW251205P00020500 11/5 2:29 PM 20.50 0.38 0.15 0.47 -0.08 -17.39% 2 42 52.73% No
DOW251205P00021000 11/4 10:38 AM 21.00 0.50 0.39 0.84 0.00 0.00% 1 23 52.64% No
DOW251205P00021500 10/31 11:35 AM 21.50 0.52 0.53 0.91 0.00 0.00% 3 6 57.67% No
DOW251205P00022000 11/5 1:31 PM 22.00 0.77 0.77 1.1 0.01 1.32% 1 25 50.20% No
DOW251205P00022500 11/5 9:55 AM 22.50 1.05 0.92 1.32 -0.15 -12.50% 13 48 56.10% No
DOW251205P00023000 11/3 12:52 PM 23.00 1.05 1.17 1.59 0.00 0.00% 35 43 56.30% Yes
DOW251205P00023500 10/29 10:22 AM 23.50 0.75 1.47 2.08 0.00 0.00% 8 22 52.15% Yes
DOW251205P00024000 11/5 10:22 AM 24.00 2.03 1.8 2.45 0.33 19.41% 12 57 53.42% Yes
DOW251205P00024500 10/29 2:27 PM 24.50 2.06 2.17 2.7 0.86 71.67% 7 4 52.00% Yes
DOW251205P00025000 11/5 11:51 AM 25.00 2.65 2.51 3.9 0.20 8.16% 1 25 69.14% Yes
DOW251205P00025500 10/30 1:27 PM 25.50 2.19 2.75 4.25 0.00 0.00% 0 1 66.02% Yes
DOW251205P00026000 10/29 3:49 PM 26.00 2.32 3.2 4 0.00 0.00% 3 11 51.95% Yes
DOW251205P00026500 10/23 2:03 PM 26.50 3.40 2.91 4.5 0.00 0.00% 0 4 76.17% Yes
DOW251205P00030000 10/30 9:31 AM 30.00 6.10 6.85 7.8 0.00 0.00% 1 61 58.98% Yes