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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW270115C00012500 | 10/30 9:50 AM | 12.50 | 11.94 | 10.25 | 11.65 | 0.00 | 0.00% | 5 | 374 | 51.47% | Yes |
| DOW270115C00015000 | 11/5 2:25 PM | 15.00 | 9.00 | 8.3 | 9 | 0.35 | 4.05% | 53 | 1193 | 49.37% | Yes |
| DOW270115C00017500 | 10/31 3:31 PM | 17.50 | 7.80 | 6.55 | 7.95 | 0.00 | 0.00% | 9 | 773 | 56.64% | Yes |
| DOW270115C00020000 | 11/5 9:53 AM | 20.00 | 5.80 | 5.2 | 5.95 | 0.44 | 8.21% | 1 | 2410 | 48.10% | Yes |
| DOW270115C00022500 | 11/5 12:58 PM | 22.50 | 4.47 | 4.05 | 4.7 | 0.47 | 11.75% | 36 | 1366 | 46.73% | Yes |
| DOW270115C00025000 | 11/5 1:59 PM | 25.00 | 3.58 | 3.2 | 3.6 | 0.06 | 1.70% | 11 | 1951 | 44.92% | No |
| DOW270115C00027500 | 11/4 11:15 AM | 27.50 | 2.60 | 2.41 | 2.93 | 0.00 | 0.00% | 6 | 1578 | 45.65% | No |
| DOW270115C00030000 | 11/5 3:17 PM | 30.00 | 2.37 | 1.85 | 2.2 | 0.27 | 12.86% | 5 | 2101 | 44.21% | No |
| DOW270115C00032500 | 11/4 3:30 PM | 32.50 | 1.54 | 1.51 | 1.8 | 0.00 | 0.00% | 3 | 1557 | 44.92% | No |
| DOW270115C00035000 | 11/5 12:37 PM | 35.00 | 1.39 | 1.11 | 1.59 | 0.08 | 6.11% | 3 | 4442 | 46.88% | No |
| DOW270115C00037500 | 10/30 10:09 AM | 37.50 | 1.20 | 0.83 | 1.53 | 0.00 | 0.00% | 3 | 1754 | 49.98% | No |
| DOW270115C00040000 | 11/5 1:02 PM | 40.00 | 0.87 | 0.8 | 0.95 | 0.08 | 10.13% | 20 | 4894 | 45.56% | No |
| DOW270115C00042500 | 11/3 9:44 AM | 42.50 | 0.67 | 0.53 | 0.77 | 0.00 | 0.00% | 1 | 1113 | 45.70% | No |
| DOW270115C00045000 | 11/5 10:35 AM | 45.00 | 0.54 | 0.43 | 0.65 | -0.04 | -6.90% | 7 | 2585 | 46.24% | No |
| DOW270115C00047500 | 10/27 12:42 PM | 47.50 | 0.68 | 0.34 | 0.55 | 0.00 | 0.00% | 2 | 2391 | 46.70% | No |
| DOW270115C00050000 | 11/4 9:30 AM | 50.00 | 0.38 | 0.3 | 0.48 | 0.00 | 0.00% | 10 | 4030 | 47.41% | No |
| DOW270115C00052500 | 9/15 1:26 PM | 52.50 | 0.46 | 0.22 | 0.42 | 0.00 | 0.00% | 1 | 577 | 48.05% | No |
| DOW270115C00055000 | 10/27 12:56 PM | 55.00 | 0.38 | 0.2 | 0.36 | 0.00 | 0.00% | 1 | 310 | 48.34% | No |
| DOW270115C00057500 | 10/31 12:03 PM | 57.50 | 0.28 | 0.13 | 0.32 | 0.00 | 0.00% | 2 | 920 | 48.98% | No |
| DOW270115C00060000 | 11/4 3:41 PM | 60.00 | 0.19 | 0.11 | 0.29 | 0.00 | 0.00% | 5 | 3306 | 49.71% | No |
| DOW270115C00062500 | 10/1 3:41 PM | 62.50 | 0.25 | 0.01 | 0.26 | 0.00 | 0.00% | 6 | 1487 | 50.20% | No |
| DOW270115C00065000 | 10/29 3:34 PM | 65.00 | 0.16 | 0.13 | 0.24 | 0.00 | 0.00% | 1 | 210 | 50.98% | No |
| DOW270115C00070000 | 10/29 3:40 PM | 70.00 | 0.16 | 0.1 | 0.2 | 0.00 | 0.00% | 2 | 446 | 52.05% | No |
| DOW270115C00075000 | 11/3 9:30 AM | 75.00 | 0.10 | 0.04 | 0.36 | 0.00 | 0.00% | 1 | 2389 | 54.44% | No |
| DOW270115C00080000 | 10/29 2:02 PM | 80.00 | 0.09 | 0.07 | 0.14 | 0.00 | 0.00% | 8 | 1349 | 51.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW270115P00012500 | 11/3 11:45 AM | 12.50 | 0.66 | 0.26 | 0.75 | 0.00 | 0.00% | 10 | 730 | 53.22% | No |
| DOW270115P00015000 | 10/30 3:17 PM | 15.00 | 1.05 | 1.01 | 1.43 | 0.00 | 0.00% | 30 | 1974 | 52.81% | No |
| DOW270115P00017500 | 11/4 1:34 PM | 17.50 | 2.06 | 1.85 | 2.16 | 0.00 | 0.00% | 30 | 4410 | 49.76% | No |
| DOW270115P00020000 | 11/5 12:25 PM | 20.00 | 3.03 | 2.81 | 3.25 | -0.09 | -2.88% | 7 | 4376 | 48.93% | No |
| DOW270115P00022500 | 11/5 2:19 PM | 22.50 | 4.40 | 4.25 | 4.6 | 0.20 | 4.76% | 1 | 7245 | 48.54% | No |
| DOW270115P00025000 | 11/5 2:14 PM | 25.00 | 5.90 | 5.7 | 6.15 | -0.03 | -0.51% | 6 | 6860 | 48.19% | Yes |
| DOW270115P00027500 | 11/5 12:26 PM | 27.50 | 7.55 | 7.15 | 7.85 | 1.60 | 26.89% | 5 | 1073 | 47.62% | Yes |
| DOW270115P00030000 | 11/5 2:36 PM | 30.00 | 9.35 | 9.05 | 9.65 | -0.14 | -1.48% | 10 | 2694 | 46.57% | Yes |
| DOW270115P00032500 | 11/3 10:13 AM | 32.50 | 10.95 | 10.25 | 11.6 | 0.00 | 0.00% | 1 | 2193 | 45.75% | Yes |
| DOW270115P00035000 | 10/31 3:47 PM | 35.00 | 12.55 | 12.35 | 13.8 | 0.00 | 0.00% | 27 | 2583 | 46.68% | Yes |
| DOW270115P00037500 | 10/21 1:27 PM | 37.50 | 16.51 | 14.95 | 16 | 0.00 | 0.00% | 1 | 884 | 46.75% | Yes |
| DOW270115P00040000 | 11/4 1:34 PM | 40.00 | 18.40 | 17.45 | 18.2 | 0.00 | 0.00% | 20 | 1172 | 45.95% | Yes |
| DOW270115P00042500 | 9/12 9:42 AM | 42.50 | 18.05 | 21.5 | 22.6 | 0.00 | 0.00% | 13 | 429 | 66.19% | Yes |
| DOW270115P00045000 | 11/4 1:35 PM | 45.00 | 22.75 | 21.85 | 23.1 | 0.00 | 0.00% | 20 | 159 | 50.10% | Yes |
| DOW270115P00047500 | 10/7 12:05 PM | 47.50 | 25.35 | 24.5 | 25.45 | 0.00 | 0.00% | 2 | 755 | 50.05% | Yes |
| DOW270115P00050000 | 9/24 12:38 PM | 50.00 | 26.83 | 24.25 | 26.2 | 0.00 | 0.00% | 3 | 282 | 0.00% | Yes |
| DOW270115P00052500 | 10/10 3:39 PM | 52.50 | 32.50 | 27.5 | 32.5 | 0.00 | 0.00% | 1 | 33 | 82.21% | Yes |
| DOW270115P00055000 | 9/2 10:00 AM | 55.00 | 30.52 | 31.4 | 32.2 | 0.00 | 0.00% | 3 | 6 | 0.00% | Yes |
| DOW270115P00057500 | 6/24 12:12 PM | 57.50 | 29.00 | 34.35 | 34.75 | 0.00 | 0.00% | 5 | 17 | 33.98% | Yes |
| DOW270115P00060000 | 8/11 3:20 PM | 60.00 | 39.20 | 36.85 | 37.25 | 0.00 | 0.00% | 1 | 0 | 35.16% | Yes |
| DOW270115P00062500 | 7/24 9:50 AM | 62.50 | 36.11 | 39.3 | 39.75 | 0.00 | 0.00% | 30 | 0 | 36.72% | Yes |
| DOW270115P00065000 | 7/24 9:50 AM | 65.00 | 38.43 | 41.8 | 42.3 | 0.00 | 0.00% | 5 | 30 | 42.97% | Yes |
| DOW270115P00070000 | 4/7 10:39 AM | 70.00 | 42.24 | 39.7 | 43.3 | 0.00 | 0.00% | 12 | 12 | 0.00% | Yes |
| DOW270115P00075000 | 9/16 12:56 PM | 75.00 | 50.65 | 50.5 | 55.5 | 0.00 | 0.00% | 0 | 0 | 70.22% | Yes |
| DOW270115P00080000 | 6/30 1:28 PM | 80.00 | 52.85 | 56.8 | 57.4 | 0.00 | 0.00% | 0 | 0 | 55.76% | Yes |
