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
DOW260320C00012500 9/30 12:50 PM 12.50 10.21 9.05 11.65 0.00 0.00% 2 7 54.69% Yes
DOW260320C00015000 11/3 10:17 AM 15.00 7.60 7.7 8.55 0.00 0.00% 2 91 57.08% Yes
DOW260320C00017500 11/5 3:27 PM 17.50 5.87 5.55 6.35 -2.13 -26.63% 10 76 51.07% Yes
DOW260320C00020000 11/5 3:31 PM 20.00 4.10 3.65 4.25 0.16 4.06% 13 1312 51.07% Yes
DOW260320C00022500 11/5 2:52 PM 22.50 2.81 2.64 2.95 0.21 8.08% 7 2163 51.42% Yes
DOW260320C00025000 11/5 3:20 PM 25.00 1.78 1.61 1.88 0.17 10.56% 30 22379 49.51% No
DOW260320C00027500 11/5 2:19 PM 27.50 1.15 1.02 1.26 0.11 10.58% 1 14501 50.54% No
DOW260320C00030000 11/4 3:36 PM 30.00 0.59 0.63 0.85 0.00 0.00% 202 7520 51.61% No
DOW260320C00032500 11/4 3:48 PM 32.50 0.37 0.22 0.54 0.00 0.00% 216 2770 51.51% No
DOW260320C00035000 11/4 3:48 PM 35.00 0.25 0.19 0.38 0.00 0.00% 3 7712 52.93% No
DOW260320C00037500 11/5 3:37 PM 37.50 0.18 0.16 0.28 -0.02 -10.00% 1 1976 51.76% No
DOW260320C00040000 11/3 11:54 AM 40.00 0.15 0.07 0.22 0.00 0.00% 2 1122 52.25% No
DOW260320C00042500 10/24 10:57 AM 42.50 0.23 0.04 0.18 0.00 0.00% 2 291 53.91% No
DOW260320C00045000 10/27 1:35 PM 45.00 0.12 0.02 0.15 0.00 0.00% 11 431 55.27% No
DOW260320C00047500 10/9 10:05 AM 47.50 0.12 0 0.14 0.00 0.00% 4 130 57.03% No
DOW260320C00050000 9/29 11:41 AM 50.00 0.11 0.05 0.75 0.00 0.00% 4 87 81.84% No
DOW260320C00055000 10/29 11:11 AM 55.00 0.05 0 0.07 0.00 0.00% 9 156 60.55% No
DOW260320C00060000 10/22 2:10 PM 60.00 0.10 0 0.3 0.00 0.00% 3 27 79.79% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
DOW260320P00012500 10/28 10:29 AM 12.50 0.09 0.07 0.21 0.00 0.00% 3 188 61.13% No
DOW260320P00015000 11/3 11:11 AM 15.00 0.29 0.06 0.42 0.00 0.00% 30 407 51.27% No
DOW260320P00017500 11/4 3:34 PM 17.50 0.80 0.7 0.81 0.00 0.00% 1 4656 53.27% No
DOW260320P00020000 11/5 2:51 PM 20.00 1.48 1.45 1.62 -0.07 -4.52% 241 10028 52.27% No
DOW260320P00022500 11/5 3:33 PM 22.50 2.67 2.59 2.85 0.02 0.75% 29 11019 52.17% No
DOW260320P00025000 11/5 3:13 PM 25.00 4.08 4.1 5.1 -0.07 -1.69% 5 4413 58.50% Yes
DOW260320P00027500 11/5 3:12 PM 27.50 5.70 5.7 6.15 -0.25 -4.20% 20 3880 53.76% Yes
DOW260320P00030000 11/5 3:12 PM 30.00 7.70 7.7 8.6 -0.35 -4.35% 9 7865 53.25% Yes
DOW260320P00032500 10/31 10:12 AM 32.50 9.36 9.8 10.6 0.00 0.00% 1 1957 60.30% Yes
DOW260320P00035000 11/5 11:45 AM 35.00 12.47 12.2 13.15 0.43 3.57% 1 1543 55.23% Yes
DOW260320P00037500 11/5 2:22 PM 37.50 14.97 14.55 16.65 0.40 2.75% 5 213 73.97% Yes
DOW260320P00040000 11/5 3:59 PM 40.00 17.43 17 17.8 0.45 2.65% 7 413 53.91% Yes
DOW260320P00042500 10/22 9:59 AM 42.50 20.29 18.5 21.25 0.00 0.00% 12 61 56.64% Yes
DOW260320P00045000 9/5 11:50 AM 45.00 20.90 22.6 22.8 0.00 0.00% 20 222 76.76% Yes
DOW260320P00047500 7/29 10:45 AM 47.50 22.38 24.25 24.75 0.00 0.00% 10 14 49.22% Yes
DOW260320P00050000 7/25 1:03 PM 50.00 25.55 26.95 27.15 0.00 0.00% 1 35 0.00% Yes
DOW260320P00055000 6/12 10:28 AM 55.00 24.78 24.75 26.75 0.00 0.00% 2 2 0.00% Yes