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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251219C00012500 | 10/27 11:41 AM | 12.50 | 13.30 | 9.05 | 12.35 | 0.00 | 0.00% | 5 | 29 | 140.82% | Yes |
| DOW251219C00015000 | 11/4 10:44 AM | 15.00 | 7.60 | 6.75 | 9.15 | 0.00 | 0.00% | 2 | 63 | 83.59% | Yes |
| DOW251219C00017500 | 11/5 3:57 PM | 17.50 | 5.55 | 5.1 | 5.55 | -0.39 | -6.57% | 1 | 160 | 65.72% | Yes |
| DOW251219C00020000 | 11/5 3:49 PM | 20.00 | 3.05 | 3.05 | 3.35 | -0.15 | -4.69% | 11 | 1076 | 54.10% | Yes |
| DOW251219C00022500 | 11/5 3:55 PM | 22.50 | 1.58 | 1.5 | 1.58 | 0.13 | 8.97% | 636 | 5941 | 46.00% | Yes |
| DOW251219C00025000 | 11/5 2:08 PM | 25.00 | 0.68 | 0.62 | 0.68 | 0.06 | 9.68% | 136 | 6516 | 46.78% | No |
| DOW251219C00027500 | 11/5 3:20 PM | 27.50 | 0.28 | 0.25 | 0.28 | 0.04 | 16.67% | 110 | 7291 | 48.63% | No |
| DOW251219C00030000 | 11/5 3:43 PM | 30.00 | 0.14 | 0.12 | 0.21 | 0.02 | 16.67% | 46 | 22764 | 54.98% | No |
| DOW251219C00032500 | 11/5 2:03 PM | 32.50 | 0.08 | 0.07 | 0.1 | -0.01 | -11.11% | 15 | 21269 | 58.01% | No |
| DOW251219C00035000 | 11/4 10:22 AM | 35.00 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 1 | 4036 | 63.48% | No |
| DOW251219C00037500 | 11/5 10:28 AM | 37.50 | 0.01 | 0.02 | 0.06 | -0.02 | -66.67% | 4 | 4066 | 67.19% | No |
| DOW251219C00040000 | 11/5 10:30 AM | 40.00 | 0.01 | 0.01 | 0.1 | -0.01 | -50.00% | 11 | 1251 | 78.13% | No |
| DOW251219C00042500 | 11/4 10:20 AM | 42.50 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 2 | 347 | 82.03% | No |
| DOW251219C00045000 | 11/3 9:47 AM | 45.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 52 | 838 | 82.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW251219P00012500 | 10/27 1:00 PM | 12.50 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 3 | 217 | 87.11% | No |
| DOW251219P00015000 | 11/5 3:15 PM | 15.00 | 0.03 | 0.02 | 0.11 | -0.07 | -70.00% | 2 | 1017 | 67.58% | No |
| DOW251219P00017500 | 11/5 1:24 PM | 17.50 | 0.14 | 0.1 | 0.18 | -0.01 | -6.67% | 2 | 5985 | 54.49% | No |
| DOW251219P00020000 | 11/5 3:36 PM | 20.00 | 0.50 | 0.49 | 0.51 | -0.03 | -5.66% | 46 | 9278 | 50.59% | No |
| DOW251219P00022500 | 11/5 3:46 PM | 22.50 | 1.46 | 1.43 | 1.49 | -0.09 | -5.81% | 29 | 4883 | 50.83% | No |
| DOW251219P00025000 | 11/5 3:51 PM | 25.00 | 3.10 | 2.8 | 3.15 | 0.01 | 0.32% | 18 | 9068 | 55.18% | Yes |
| DOW251219P00027500 | 11/5 12:24 PM | 27.50 | 5.09 | 4.8 | 5.45 | -0.19 | -3.60% | 3 | 7167 | 54.49% | Yes |
| DOW251219P00030000 | 11/5 12:25 PM | 30.00 | 7.40 | 7.15 | 7.85 | 1.22 | 19.74% | 1 | 4706 | 62.31% | Yes |
| DOW251219P00032500 | 11/3 10:27 AM | 32.50 | 9.63 | 9.45 | 10.3 | 0.00 | 0.00% | 2 | 791 | 64.65% | Yes |
| DOW251219P00035000 | 10/30 3:47 PM | 35.00 | 11.35 | 11.95 | 13.75 | 0.00 | 0.00% | 1 | 217 | 106.25% | Yes |
| DOW251219P00037500 | 10/29 10:54 AM | 37.50 | 12.43 | 13.65 | 16.35 | 0.00 | 0.00% | 3 | 299 | 94.92% | Yes |
| DOW251219P00040000 | 10/23 3:37 PM | 40.00 | 15.65 | 16 | 18.55 | 0.00 | 0.00% | 2 | 114 | 75.78% | Yes |
| DOW251219P00042500 | 9/3 1:28 PM | 42.50 | 18.40 | 18.7 | 18.85 | 0.00 | 0.00% | 26 | 6 | 0.00% | Yes |
| DOW251219P00045000 | 9/3 10:46 AM | 45.00 | 21.00 | 20.35 | 22 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
