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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW260618C00012500 | 10/23 9:51 AM | 12.50 | 12.00 | 9.25 | 11.8 | 0.00 | 0.00% | 1 | 5 | 54.20% | Yes |
| DOW260618C00015000 | 10/27 11:39 AM | 15.00 | 10.89 | 7.85 | 8.7 | 0.00 | 0.00% | 5 | 271 | 61.23% | Yes |
| DOW260618C00017500 | 11/4 10:44 AM | 17.50 | 6.06 | 5.95 | 6.75 | 0.00 | 0.00% | 8 | 321 | 56.30% | Yes |
| DOW260618C00020000 | 11/5 11:22 AM | 20.00 | 4.73 | 4.35 | 5.05 | 0.28 | 6.29% | 13 | 713 | 52.56% | Yes |
| DOW260618C00022500 | 11/5 11:22 AM | 22.50 | 3.40 | 2.84 | 3.65 | 0.20 | 6.25% | 8 | 1074 | 49.85% | Yes |
| DOW260618C00025000 | 11/5 3:53 PM | 25.00 | 2.37 | 2.11 | 2.55 | -0.03 | -1.25% | 3 | 3045 | 47.80% | No |
| DOW260618C00027500 | 11/5 1:10 PM | 27.50 | 1.80 | 1.36 | 1.85 | 0.22 | 13.92% | 4 | 3804 | 48.05% | No |
| DOW260618C00030000 | 11/5 3:31 PM | 30.00 | 1.19 | 1.18 | 1.43 | 0.05 | 4.39% | 5 | 2454 | 49.76% | No |
| DOW260618C00032500 | 11/4 1:53 PM | 32.50 | 0.89 | 0.8 | 1.12 | 0.00 | 0.00% | 1 | 2392 | 51.27% | No |
| DOW260618C00035000 | 11/5 12:24 PM | 35.00 | 0.67 | 0.6 | 0.81 | 0.07 | 11.67% | 33 | 602 | 51.07% | No |
| DOW260618C00037500 | 11/4 2:48 PM | 37.50 | 0.42 | 0.42 | 0.56 | 0.00 | 0.00% | 1 | 1502 | 50.29% | No |
| DOW260618C00040000 | 11/5 3:49 PM | 40.00 | 0.34 | 0.29 | 0.38 | -0.01 | -2.86% | 15 | 5243 | 49.51% | No |
| DOW260618C00042500 | 10/23 12:34 PM | 42.50 | 0.40 | 0.25 | 0.36 | 0.00 | 0.00% | 7 | 1398 | 50.68% | No |
| DOW260618C00045000 | 10/29 12:20 PM | 45.00 | 0.30 | 0.13 | 0.29 | 0.00 | 0.00% | 30 | 248 | 50.10% | No |
| DOW260618C00047500 | 11/4 3:05 PM | 47.50 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 1 | 171 | 50.78% | No |
| DOW260618C00050000 | 11/3 1:47 PM | 50.00 | 0.13 | 0.06 | 0.21 | 0.00 | 0.00% | 37 | 251 | 51.76% | No |
| DOW260618C00055000 | 10/28 2:48 PM | 55.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 2 | 78 | 53.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW260618P00012500 | 10/28 10:14 AM | 12.50 | 0.23 | 0.01 | 0.55 | 0.00 | 0.00% | 1 | 228 | 55.57% | No |
| DOW260618P00015000 | 11/3 2:17 PM | 15.00 | 0.55 | 0.38 | 0.71 | 0.00 | 0.00% | 30 | 2221 | 50.49% | No |
| DOW260618P00017500 | 11/5 3:05 PM | 17.50 | 1.23 | 1.2 | 1.52 | -0.13 | -9.56% | 8 | 4891 | 53.96% | No |
| DOW260618P00020000 | 11/5 3:27 PM | 20.00 | 2.12 | 2.09 | 2.32 | -0.03 | -1.40% | 44 | 10377 | 51.37% | No |
| DOW260618P00022500 | 11/5 3:27 PM | 22.50 | 3.30 | 2.86 | 3.9 | -0.05 | -1.49% | 93 | 4717 | 57.37% | No |
| DOW260618P00025000 | 11/5 12:22 PM | 25.00 | 4.70 | 4.3 | 5.65 | -0.10 | -2.08% | 8 | 3891 | 50.59% | Yes |
| DOW260618P00027500 | 11/5 11:46 AM | 27.50 | 6.48 | 6.3 | 7.75 | 0.84 | 14.89% | 16 | 4752 | 54.54% | Yes |
| DOW260618P00030000 | 10/29 9:30 AM | 30.00 | 6.73 | 8.05 | 9.75 | 0.00 | 0.00% | 1 | 6253 | 53.56% | Yes |
| DOW260618P00032500 | 10/29 10:11 AM | 32.50 | 8.70 | 10.2 | 11 | 0.00 | 0.00% | 48 | 808 | 53.93% | Yes |
| DOW260618P00035000 | 11/3 10:50 AM | 35.00 | 12.26 | 12.4 | 13.2 | 0.00 | 0.00% | 15 | 291 | 54.30% | Yes |
| DOW260618P00037500 | 11/5 2:22 PM | 37.50 | 15.10 | 14.75 | 15.8 | 0.40 | 2.72% | 10 | 177 | 61.28% | Yes |
| DOW260618P00040000 | 9/29 10:52 AM | 40.00 | 17.25 | 13.6 | 17.2 | 0.00 | 0.00% | 10 | 684 | 0.00% | Yes |
| DOW260618P00042500 | 10/20 12:25 PM | 42.50 | 21.11 | 19.55 | 21.45 | 0.00 | 0.00% | 1 | 25 | 63.67% | Yes |
| DOW260618P00045000 | 7/30 2:38 PM | 45.00 | 20.97 | 22.1 | 22.3 | 0.00 | 0.00% | 2 | 190 | 41.80% | Yes |
| DOW260618P00047500 | 8/1 11:10 AM | 47.50 | 25.49 | 24.5 | 24.75 | 0.00 | 0.00% | 1 | 44 | 38.28% | Yes |
| DOW260618P00050000 | 8/22 10:02 AM | 50.00 | 25.65 | 27 | 27.2 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| DOW260618P00055000 | 6/6 11:25 AM | 55.00 | 26.72 | 25.3 | 27.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
