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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW261218C00012500 | 9/17 2:49 PM | 12.50 | 12.39 | 7.65 | 11.05 | 0.00 | 0.00% | 0 | 9 | 55.71% | Yes |
| DOW261218C00015000 | 10/27 10:16 AM | 15.00 | 10.95 | 7.2 | 9.6 | 0.00 | 0.00% | 1 | 80 | 61.35% | Yes |
| DOW261218C00017500 | 10/30 12:27 PM | 17.50 | 8.20 | 5.5 | 7.85 | 0.00 | 0.00% | 41 | 1444 | 57.18% | Yes |
| DOW261218C00020000 | 11/4 12:15 PM | 20.00 | 5.10 | 5.1 | 6.45 | 0.00 | 0.00% | 5 | 1361 | 55.64% | Yes |
| DOW261218C00022500 | 11/4 3:21 PM | 22.50 | 4.09 | 3.95 | 4.6 | 0.00 | 0.00% | 10 | 139 | 47.23% | Yes |
| DOW261218C00025000 | 11/5 3:31 PM | 25.00 | 3.30 | 3.05 | 3.55 | -0.60 | -15.38% | 16 | 420 | 45.92% | No |
| DOW261218C00027500 | 11/4 12:13 PM | 27.50 | 2.53 | 2.32 | 2.84 | 0.00 | 0.00% | 10 | 477 | 46.27% | No |
| DOW261218C00030000 | 10/31 10:08 AM | 30.00 | 2.32 | 1.78 | 2.15 | 0.00 | 0.00% | 5 | 427 | 45.14% | No |
| DOW261218C00032500 | 11/4 11:47 AM | 32.50 | 1.57 | 1.34 | 1.75 | 0.00 | 0.00% | 3 | 396 | 45.85% | No |
| DOW261218C00035000 | 11/4 9:48 AM | 35.00 | 1.22 | 1.04 | 1.53 | 0.00 | 0.00% | 1 | 1963 | 47.71% | No |
| DOW261218C00037500 | 10/23 9:33 AM | 37.50 | 1.25 | 0.77 | 1.27 | 0.00 | 0.00% | 1 | 250 | 48.27% | No |
| DOW261218C00040000 | 11/4 11:42 AM | 40.00 | 0.78 | 0.72 | 0.92 | 0.00 | 0.00% | 2 | 842 | 46.63% | No |
| DOW261218C00042500 | 10/23 11:12 AM | 42.50 | 0.80 | 0.46 | 0.93 | 0.00 | 0.00% | 2 | 215 | 49.85% | No |
| DOW261218C00045000 | 10/10 3:34 PM | 45.00 | 0.45 | 0.37 | 0.61 | 0.00 | 0.00% | 39 | 1519 | 47.02% | No |
| DOW261218C00047500 | 11/4 11:38 AM | 47.50 | 0.46 | 0.29 | 0.52 | 0.00 | 0.00% | 1 | 1554 | 47.66% | No |
| DOW261218C00050000 | 10/27 1:52 PM | 50.00 | 0.54 | 0.26 | 0.45 | 0.00 | 0.00% | 40 | 5339 | 48.29% | No |
| DOW261218C00052500 | 10/29 12:42 PM | 52.50 | 0.44 | 0.2 | 0.39 | 0.00 | 0.00% | 7 | 64 | 48.88% | No |
| DOW261218C00055000 | 10/30 1:48 PM | 55.00 | 0.31 | 0.15 | 0.34 | 0.00 | 0.00% | 2 | 1148 | 49.41% | No |
| DOW261218C00057500 | 7/25 9:50 AM | 57.50 | 0.19 | 0.22 | 0.33 | 0.00 | 0.00% | 1 | 861 | 50.93% | No |
| DOW261218C00060000 | 11/4 3:41 PM | 60.00 | 0.18 | 0.1 | 0.27 | 0.00 | 0.00% | 5 | 2541 | 50.68% | No |
| DOW261218C00062500 | 11/3 9:39 AM | 62.50 | 0.05 | 0.08 | 0.25 | 0.00 | 0.00% | 5 | 2609 | 51.56% | No |
| DOW261218C00065000 | 10/22 10:03 AM | 65.00 | 0.16 | 0.08 | 0.22 | 0.00 | 0.00% | 2 | 1044 | 51.90% | No |
| DOW261218C00070000 | 10/16 9:47 AM | 70.00 | 0.10 | 0.07 | 0.39 | 0.00 | 0.00% | 1 | 178 | 55.08% | No |
| DOW261218C00075000 | 10/1 2:48 PM | 75.00 | 0.15 | 0.01 | 0.37 | 0.00 | 0.00% | 1 | 1173 | 55.86% | No |
| DOW261218C00080000 | 10/17 11:44 AM | 80.00 | 0.13 | 0.02 | 0.35 | 0.00 | 0.00% | 1 | 58 | 57.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW261218P00012500 | 11/5 12:23 PM | 12.50 | 0.63 | 0.62 | 0.77 | -0.08 | -11.27% | 30 | 253 | 53.61% | No |
| DOW261218P00015000 | 11/4 3:43 PM | 15.00 | 1.27 | 0.95 | 1.4 | 0.00 | 0.00% | 27 | 2522 | 50.05% | No |
| DOW261218P00017500 | 11/5 3:47 PM | 17.50 | 2.07 | 1.89 | 2.1 | 0.17 | 8.95% | 332 | 159 | 50.61% | No |
| DOW261218P00020000 | 11/4 12:13 PM | 20.00 | 2.93 | 2.77 | 3.1 | 0.00 | 0.00% | 11 | 2563 | 48.78% | No |
| DOW261218P00022500 | 11/5 10:08 AM | 22.50 | 4.25 | 4.15 | 4.55 | 0.40 | 10.39% | 10 | 911 | 49.63% | No |
| DOW261218P00025000 | 11/4 1:31 PM | 25.00 | 5.86 | 5.55 | 6.1 | 0.00 | 0.00% | 5 | 1262 | 49.29% | Yes |
| DOW261218P00027500 | 10/23 10:14 AM | 27.50 | 6.97 | 7.1 | 7.75 | 0.00 | 0.00% | 1 | 249 | 48.17% | Yes |
| DOW261218P00030000 | 10/16 11:39 AM | 30.00 | 10.13 | 8.95 | 9.65 | 0.00 | 0.00% | 1 | 299 | 48.14% | Yes |
| DOW261218P00032500 | 11/5 9:53 AM | 32.50 | 11.15 | 10.65 | 11.9 | -0.35 | -3.04% | 3 | 388 | 50.73% | Yes |
| DOW261218P00035000 | 11/4 3:58 PM | 35.00 | 13.60 | 12.8 | 13.75 | 0.00 | 0.00% | 10 | 973 | 47.63% | Yes |
| DOW261218P00037500 | 10/6 10:00 AM | 37.50 | 15.20 | 14.95 | 16.9 | 0.00 | 0.00% | 6 | 462 | 59.51% | Yes |
| DOW261218P00040000 | 11/5 3:59 PM | 40.00 | 17.73 | 17.4 | 18.15 | 2.03 | 12.93% | 2 | 1535 | 46.73% | Yes |
| DOW261218P00042500 | 10/9 10:30 AM | 42.50 | 21.67 | 19.55 | 20.6 | 0.00 | 0.00% | 2 | 332 | 48.98% | Yes |
| DOW261218P00045000 | 10/16 11:05 AM | 45.00 | 23.55 | 21.85 | 23.05 | 0.00 | 0.00% | 1 | 549 | 50.93% | Yes |
| DOW261218P00047500 | 8/25 2:23 PM | 47.50 | 23.40 | 24.6 | 24.95 | 0.00 | 0.00% | 31 | 683 | 39.94% | Yes |
| DOW261218P00050000 | 9/15 1:08 PM | 50.00 | 25.50 | 27.1 | 28.4 | 0.00 | 0.00% | 6 | 166 | 50.05% | Yes |
| DOW261218P00052500 | 10/9 9:36 AM | 52.50 | 30.28 | 27.5 | 32.3 | 0.00 | 0.00% | 1 | 22 | 82.62% | Yes |
| DOW261218P00055000 | 4/24 9:30 AM | 55.00 | 27.20 | 26.4 | 28.65 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| DOW261218P00057500 | 4/8 1:38 PM | 57.50 | 31.70 | 28 | 29.4 | 0.00 | 0.00% | 1 | 101 | 0.00% | Yes |
| DOW261218P00060000 | 7/10 11:28 AM | 60.00 | 29.50 | 36.85 | 37.3 | 0.00 | 0.00% | 1 | 12 | 41.60% | Yes |
| DOW261218P00065000 | 9/3 3:28 PM | 65.00 | 15.00 | 13.35 | 15.3 | 0.00 | 0.00% | 0 | 100 | 0.00% | Yes |
| DOW261218P00070000 | 2/21 9:51 AM | 70.00 | 30.90 | 32.5 | 35.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DOW261218P00075000 | 6/10 11:48 AM | 75.00 | 44.45 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| DOW261218P00080000 | 11/25 1:05 PM | 80.00 | 34.51 | 37.55 | 41.3 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
