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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00012500 | 10/23 3:17 PM | 12.50 | 11.50 | 9.05 | 11.15 | 0.00 | 0.00% | 4 | 26 | 138.48% | Yes |
| DOW260116C00015000 | 10/27 1:24 PM | 15.00 | 10.68 | 6.6 | 9.15 | 0.00 | 0.00% | 1 | 69 | 58.01% | Yes |
| DOW260116C00017500 | 10/27 1:23 PM | 17.50 | 8.45 | 5.2 | 5.95 | 0.00 | 0.00% | 7 | 234 | 52.73% | Yes |
| DOW260116C00020000 | 11/5 3:43 PM | 20.00 | 3.35 | 3.25 | 3.55 | -0.15 | -4.29% | 2 | 1192 | 48.83% | Yes |
| DOW260116C00022500 | 11/5 3:33 PM | 22.50 | 1.90 | 1.89 | 1.96 | 0.08 | 4.40% | 118 | 3585 | 45.51% | Yes |
| DOW260116C00025000 | 11/5 3:45 PM | 25.00 | 0.94 | 0.96 | 1.02 | 0.03 | 3.30% | 69 | 10074 | 45.80% | No |
| DOW260116C00027500 | 11/5 3:55 PM | 27.50 | 0.49 | 0.47 | 0.51 | 0.05 | 11.36% | 40 | 12900 | 46.68% | No |
| DOW260116C00030000 | 11/5 3:57 PM | 30.00 | 0.25 | 0.24 | 0.26 | 0.01 | 4.17% | 62 | 21693 | 48.14% | No |
| DOW260116C00032500 | 11/5 2:21 PM | 32.50 | 0.16 | 0.1 | 0.22 | 0.01 | 6.67% | 29 | 5167 | 51.56% | No |
| DOW260116C00035000 | 11/4 1:42 PM | 35.00 | 0.12 | 0.05 | 0.19 | 0.00 | 0.00% | 1 | 3090 | 56.06% | No |
| DOW260116C00037500 | 11/4 2:48 PM | 37.50 | 0.05 | 0.05 | 0.14 | 0.00 | 0.00% | 2 | 3075 | 60.35% | No |
| DOW260116C00040000 | 11/5 3:38 PM | 40.00 | 0.07 | 0.02 | 0.1 | 0.01 | 16.67% | 28 | 4079 | 61.72% | No |
| DOW260116C00042500 | 11/5 12:20 PM | 42.50 | 0.04 | 0.01 | 0.25 | 0.00 | 0.00% | 1 | 4995 | 75.98% | No |
| DOW260116C00045000 | 11/5 9:30 AM | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 5657 | 64.06% | No |
| DOW260116C00047500 | 10/28 3:19 PM | 47.50 | 0.07 | 0 | 0.09 | 0.00 | 0.00% | 19 | 2473 | 73.44% | No |
| DOW260116C00050000 | 10/29 9:38 AM | 50.00 | 0.09 | 0.01 | 0.05 | 0.00 | 0.00% | 5 | 3033 | 73.83% | No |
| DOW260116C00052500 | 10/29 10:33 AM | 52.50 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 1 | 847 | 78.91% | No |
| DOW260116C00055000 | 10/31 9:30 AM | 55.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1182 | 71.88% | No |
| DOW260116C00057500 | 10/23 1:22 PM | 57.50 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 1 | 558 | 85.94% | No |
| DOW260116C00060000 | 10/31 2:34 PM | 60.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 20 | 1540 | 85.94% | No |
| DOW260116C00062500 | 10/16 11:13 AM | 62.50 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 3 | 898 | 75.00% | No |
| DOW260116C00065000 | 10/31 2:06 PM | 65.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 5 | 1165 | 112.89% | No |
| DOW260116C00067500 | 4/11 3:09 PM | 67.50 | 0.09 | 0 | 0.19 | 0.00 | 0.00% | 1 | 551 | 111.72% | No |
| DOW260116C00070000 | 10/29 2:17 PM | 70.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 397 | 97.66% | No |
| DOW260116C00075000 | 9/25 9:35 AM | 75.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 1 | 284 | 104.69% | No |
| DOW260116C00080000 | 10/2 2:49 PM | 80.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 2 | 355 | 121.48% | No |
| DOW260116C00085000 | 8/26 12:40 PM | 85.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 10 | 65 | 126.17% | No |
| DOW260116C00090000 | 11/3 1:50 PM | 90.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 10 | 68 | 106.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00012500 | 10/24 9:55 AM | 12.50 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 249 | 69.14% | No |
| DOW260116P00015000 | 10/27 3:31 PM | 15.00 | 0.07 | 0.03 | 0.17 | 0.00 | 0.00% | 4 | 815 | 57.42% | No |
| DOW260116P00017500 | 11/5 10:19 AM | 17.50 | 0.26 | 0.22 | 0.35 | 0.00 | 0.00% | 1 | 2394 | 51.66% | No |
| DOW260116P00020000 | 11/5 3:36 PM | 20.00 | 0.77 | 0.76 | 0.8 | 0.01 | 1.32% | 41 | 6500 | 49.46% | No |
| DOW260116P00022500 | 11/5 2:21 PM | 22.50 | 1.68 | 1.76 | 1.83 | -0.11 | -6.15% | 3 | 6223 | 49.02% | No |
| DOW260116P00025000 | 11/5 3:25 PM | 25.00 | 3.20 | 3.2 | 4.45 | -0.28 | -8.05% | 63 | 5183 | 60.64% | Yes |
| DOW260116P00027500 | 11/4 2:07 PM | 27.50 | 5.35 | 4.85 | 5.65 | 0.00 | 0.00% | 1 | 9103 | 59.57% | Yes |
| DOW260116P00030000 | 11/4 10:53 AM | 30.00 | 7.65 | 7.15 | 7.9 | 0.00 | 0.00% | 2 | 4270 | 64.65% | Yes |
| DOW260116P00032500 | 11/5 9:53 AM | 32.50 | 9.90 | 9.5 | 10.3 | 0.85 | 9.39% | 3 | 2838 | 52.25% | Yes |
| DOW260116P00035000 | 11/5 11:45 AM | 35.00 | 12.34 | 12 | 12.7 | 0.04 | 0.33% | 1 | 4019 | 56.06% | Yes |
| DOW260116P00037500 | 10/31 10:08 AM | 37.50 | 14.30 | 13.75 | 16.05 | 0.00 | 0.00% | 1 | 4909 | 67.29% | Yes |
| DOW260116P00040000 | 10/31 10:53 AM | 40.00 | 16.36 | 16.25 | 18.55 | 0.00 | 0.00% | 1 | 2030 | 73.83% | Yes |
| DOW260116P00042500 | 10/28 3:59 PM | 42.50 | 17.26 | 18.75 | 21 | 0.00 | 0.00% | 2 | 2976 | 77.54% | Yes |
| DOW260116P00045000 | 10/23 9:39 AM | 45.00 | 21.60 | 21.2 | 23.5 | 0.00 | 0.00% | 20 | 1801 | 80.27% | Yes |
| DOW260116P00047500 | 9/26 3:11 PM | 47.50 | 24.40 | 0 | 0 | 0.00 | 0.00% | 5 | 1090 | 0.00% | Yes |
| DOW260116P00050000 | 9/11 10:19 AM | 50.00 | 25.30 | 27.3 | 30.55 | 0.00 | 0.00% | 2 | 157 | 164.50% | Yes |
| DOW260116P00052500 | 10/20 11:05 AM | 52.50 | 31.00 | 27.9 | 31.85 | 0.00 | 0.00% | 2 | 752 | 97.07% | Yes |
| DOW260116P00055000 | 9/12 9:34 AM | 55.00 | 29.75 | 32.25 | 35.6 | 0.00 | 0.00% | 1 | 24 | 175.63% | Yes |
| DOW260116P00057500 | 9/11 3:07 PM | 57.50 | 32.40 | 34.8 | 38.3 | 0.00 | 0.00% | 120 | 16 | 184.77% | Yes |
| DOW260116P00060000 | 4/21 1:09 PM | 60.00 | 32.40 | 30.7 | 32.15 | 0.00 | 0.00% | 2 | 59 | 0.00% | Yes |
| DOW260116P00062500 | 9/17 3:01 PM | 62.50 | 38.05 | 38.65 | 42.75 | 0.00 | 0.00% | 1 | 6 | 163.18% | Yes |
| DOW260116P00065000 | 7/11 12:34 PM | 65.00 | 35.75 | 42 | 42.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DOW260116P00067500 | 7/11 12:45 PM | 67.50 | 38.25 | 44.5 | 44.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DOW260116P00070000 | 7/17 12:44 PM | 70.00 | 41.80 | 47 | 47.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DOW260116P00075000 | 7/11 12:48 PM | 75.00 | 45.70 | 52 | 52.1 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DOW260116P00080000 | 11/1 10:13 AM | 80.00 | 30.89 | 35.55 | 39.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DOW260116P00085000 | 9/4 2:51 PM | 85.00 | 33.45 | 28.35 | 31.45 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
