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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW260918C00012500 | 10/10 12:22 PM | 12.50 | 9.90 | 10.15 | 11.55 | 0.00 | 0.00% | 0 | 2 | 57.37% | Yes |
| DOW260918C00015000 | 11/4 2:12 PM | 15.00 | 8.20 | 8 | 9.45 | 0.00 | 0.00% | 100 | 281 | 52.15% | Yes |
| DOW260918C00017500 | 10/31 11:07 AM | 17.50 | 7.42 | 6.35 | 7 | 0.00 | 0.00% | 1 | 36 | 51.49% | Yes |
| DOW260918C00020000 | 11/3 2:34 PM | 20.00 | 5.40 | 3.9 | 5.5 | 0.00 | 0.00% | 25 | 570 | 50.34% | Yes |
| DOW260918C00022500 | 11/5 9:31 AM | 22.50 | 3.90 | 3.6 | 4.35 | -0.05 | -1.27% | 1 | 278 | 50.51% | Yes |
| DOW260918C00025000 | 11/5 12:54 PM | 25.00 | 3.06 | 2.51 | 3.35 | 0.26 | 9.29% | 1 | 10670 | 49.73% | No |
| DOW260918C00027500 | 11/5 11:41 AM | 27.50 | 2.24 | 1.91 | 2.38 | 0.27 | 13.71% | 38 | 232 | 46.95% | No |
| DOW260918C00030000 | 11/4 1:27 PM | 30.00 | 1.61 | 1.44 | 1.7 | 0.00 | 0.00% | 16 | 810 | 45.51% | No |
| DOW260918C00032500 | 11/5 10:20 AM | 32.50 | 1.25 | 1.04 | 1.52 | -0.58 | -31.69% | 35 | 794 | 48.93% | No |
| DOW260918C00035000 | 11/4 11:46 AM | 35.00 | 0.92 | 0.63 | 1.23 | 0.00 | 0.00% | 2 | 5658 | 49.76% | No |
| DOW260918C00037500 | 11/5 10:39 AM | 37.50 | 0.70 | 0.56 | 0.83 | -0.56 | -44.44% | 5 | 90 | 47.53% | No |
| DOW260918C00040000 | 11/5 12:54 PM | 40.00 | 0.56 | 0.42 | 0.67 | -0.34 | -37.78% | 1 | 291 | 48.24% | No |
| DOW260918C00042500 | 10/22 2:35 PM | 42.50 | 0.42 | 0.31 | 0.55 | 0.00 | 0.00% | 2 | 16 | 48.98% | No |
| DOW260918C00045000 | 10/27 12:37 PM | 45.00 | 0.52 | 0.24 | 0.45 | 0.00 | 0.00% | 1 | 10 | 49.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW260918P00012500 | 10/28 10:29 AM | 12.50 | 0.37 | 0.39 | 0.6 | 0.00 | 0.00% | 3 | 280 | 54.69% | No |
| DOW260918P00015000 | 10/28 10:32 AM | 15.00 | 0.67 | 0.77 | 1.07 | 0.00 | 0.00% | 1 | 674 | 51.42% | No |
| DOW260918P00017500 | 11/4 2:43 PM | 17.50 | 1.65 | 1.37 | 1.99 | 0.00 | 0.00% | 50 | 3941 | 50.71% | No |
| DOW260918P00020000 | 11/5 11:59 AM | 20.00 | 2.55 | 2.39 | 2.94 | 0.13 | 5.37% | 81 | 4523 | 53.20% | No |
| DOW260918P00022500 | 11/5 2:22 PM | 22.50 | 3.85 | 3.55 | 4.5 | 0.09 | 2.39% | 13 | 1198 | 55.69% | No |
| DOW260918P00025000 | 11/5 12:47 PM | 25.00 | 5.20 | 4.3 | 5.85 | -0.17 | -3.17% | 2 | 4080 | 52.95% | Yes |
| DOW260918P00027500 | 11/4 2:07 PM | 27.50 | 7.04 | 6.6 | 7.3 | 0.00 | 0.00% | 1 | 3699 | 49.27% | Yes |
| DOW260918P00030000 | 9/30 9:45 AM | 30.00 | 9.15 | 8.5 | 10.15 | 0.00 | 0.00% | 2 | 291 | 50.56% | Yes |
| DOW260918P00032500 | 10/23 3:59 PM | 32.50 | 10.05 | 10.55 | 12.1 | 0.00 | 0.00% | 3 | 66 | 60.08% | Yes |
| DOW260918P00035000 | 10/20 9:40 AM | 35.00 | 13.94 | 12.05 | 13.5 | 0.00 | 0.00% | 10 | 62 | 50.39% | Yes |
| DOW260918P00037500 | 10/30 12:01 PM | 37.50 | 14.10 | 14.25 | 15.75 | 0.00 | 0.00% | 20 | 74 | 50.83% | Yes |
| DOW260918P00040000 | 11/4 12:16 PM | 40.00 | 18.27 | 16.55 | 18.05 | 0.00 | 0.00% | 2 | 336 | 51.17% | Yes |
| DOW260918P00042500 | 7/7 3:00 PM | 42.50 | 16.15 | 19.15 | 20.05 | 0.00 | 0.00% | 32 | 56 | 43.26% | Yes |
| DOW260918P00045000 | 9/22 9:45 AM | 45.00 | 22.08 | 0 | 0 | 0.00 | 0.00% | 2 | 16 | 0.00% | Yes |
