Home Options DOWChain

DOW

Dow Inc.Close $36.27EOD only

Max Pain

$37.50

Next expiry May 22, 2026

Expected Move

±$1.24

3.4% from close

Price Gap

+1.23

Distance to max pain

IV Rank

Low premium

P/C OI

1.01

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects DOW options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

DOW Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	16.45	15.15	18.10	-1.50	4	2	452.3%	0.974	0.0049	-0.185	0.002	0.001
25.00	12.85	10.15	12.75	0.00	2	9	262.5%	0.978	0.0075	-0.095	0.001	0.001
27.00	11.30	8.25	10.80	0.00	1	2	235.9%	0.962	0.0129	-0.133	0.002	0.001
29.00	7.66	6.60	8.70	-0.94	10	12	212.9%	0.933	0.0227	-0.188	0.003	0.001
30.00	7.85	5.50	8.10	0.00	1	5	210.7%	0.903	0.0304	-0.247	0.005	0.001
31.00	7.56	4.65	6.75	0.00	2	10	172.1%	0.903	0.0372	-0.202	0.005	0.001
31.50	6.45	3.65	6.65	0.00	1	4	153.3%	0.903	0.0416	-0.179	0.005	0.002
32.00	6.02	3.70	5.75	0.00	1	7	151.0%	0.881	0.0491	-0.205	0.005	0.002
32.50	6.54	1.68	5.25	0.00	1	1	241.6%	0.759	0.0480	-0.507	0.008	0.001
33.00	4.85	2.70	5.00	0.00	2	4	139.8%	0.833	0.0666	-0.238	0.007	0.001
33.50	5.08	2.39	3.85	0.00	4	4	102.1%	0.862	0.0802	-0.154	0.006	0.002
34.00	2.32	1.87	3.55	-1.41	4	10	99.6%	0.820	0.0980	-0.178	0.007	0.001
34.50	1.80	1.31	2.27	-1.37	2	5	92.2%	0.780	0.1198	-0.187	0.008	0.001
35.00	1.31	1.06	1.60	-1.45	45	122	63.1%	0.786	0.1722	-0.127	0.008	0.001
35.50	1.25	0.69	1.23	-1.09	4	18	60.5%	0.694	0.2159	-0.145	0.009	0.001
36.00	0.64	0.60	0.79	-2.20	20	28	49.4%	0.591	0.2929	-0.131	0.010	0.001
36.50	0.50	0.30	0.55	-1.09	112	239	50.0%	0.442	0.2940	-0.134	0.011	0.001
37.00	0.31	0.18	0.48	-0.83	82	579	59.8%	0.336	0.2273	-0.148	0.010	0.001
37.50	0.24	0.05	0.25	-0.56	52	1,041	52.5%	0.203	0.2001	-0.100	0.008	0.000
38.00	0.10	0.00	0.33	-0.41	96	748	53.9%	0.127	0.1436	-0.076	0.006	0.000
38.50	0.10	0.02	0.45	-0.34	29	680	71.5%	0.136	0.1139	-0.105	0.006	0.000
39.00	0.04	0.00	0.10	-0.35	66	547	52.7%	0.033	0.0525	-0.026	0.002	0.000
39.50	0.14	0.00	0.21	-0.06	36	317	71.1%	0.056	0.0590	-0.054	0.003	0.000
40.00	0.07	0.01	0.15	-0.05	53	1,479	73.4%	0.038	0.0423	-0.041	0.002	0.000
40.50	0.02	0.01	0.13	-0.07	46	276	78.1%	0.030	0.0328	-0.036	0.002	0.000
41.00	0.04	0.01	0.20	-0.02	12	528	93.0%	0.041	0.0350	-0.055	0.002	0.000
41.50	0.03	0.00	0.04	0.00	1	312	73.4%	0.007	0.0101	-0.010	0.001	0.000
42.00	0.01	0.00	0.08	0.00	37	804	87.5%	0.013	0.0142	-0.020	0.001	0.000
42.50	0.01	0.00	0.01	-0.11	4	216	68.8%	0.001	0.0019	-0.002	0.000	0.000
43.00	0.13	0.00	0.20	0.12	2	219	118.0%	0.029	0.0206	-0.052	0.002	0.000
43.50	0.02	0.00	1.53	0.00	20	20	218.8%	0.149	0.0395	-0.342	0.006	0.000
44.00	0.11	0.00	0.22	0.10	1	355	132.8%	0.028	0.0179	-0.057	0.002	0.000
44.50	0.01	0.00	0.02	-0.03	1	2	93.8%	0.002	0.0023	-0.004	0.000	0.000
45.00	0.01	0.00	0.15	0.00	1	288	134.4%	0.017	0.0118	-0.038	0.001	0.000
45.50	0.16	0.00	2.13	0.00	3	4	282.2%	0.164	0.0326	-0.468	0.007	0.000
46.00	0.04	0.00	2.13	0.00	43	69	290.0%	0.159	0.0311	-0.472	0.007	0.000
46.50	0.03	0.00	0.03	0.00	3	9	118.8%	0.003	0.0026	-0.007	0.000	0.000
47.00	0.08	0.00	0.21	0.00	2	7	165.2%	0.020	0.0109	-0.054	0.001	0.000
48.00	0.05	0.00	2.13	0.00	2	37	319.5%	0.143	0.0264	-0.486	0.006	0.000
49.00	2.01	0.00	1.05	0.00	0	1	267.6%	0.078	0.0203	-0.262	0.004	0.000
50.00	0.05	0.00	0.25	0.00	1	4	202.3%	0.019	0.0087	-0.064	0.001	0.000
52.00	0.60	0.00	0.25	0.00	0	1	221.1%	0.017	0.0071	-0.063	0.001	0.000
55.00	0.03	0.00	0.05	-0.02	1	2	195.3%	0.003	0.0015	-0.010	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.08	0.00	0.05	0.00	1	57	187.5%	-0.003	0.0018	-0.011	0.000	-0.000
26.00	0.05	0.00	0.02	0.04	1	2	150.0%	-0.001	0.0009	-0.004	0.000	-0.000
28.00	0.01	0.00	0.03	0.00	4	19	126.6%	-0.002	0.0023	-0.006	0.000	-0.000
29.00	0.05	0.00	0.29	-0.10	2	4	165.6%	-0.030	0.0151	-0.075	0.002	-0.000
29.50	0.04	0.00	1.45	0.00	2	3	249.8%	-0.113	0.0286	-0.321	0.005	-0.000
30.00	0.01	0.00	0.39	0.00	2	65	156.3%	-0.044	0.0224	-0.098	0.003	-0.000
31.00	0.03	0.00	0.03	0.00	2	28	81.3%	-0.004	0.0055	-0.007	0.000	-0.000
32.00	0.05	0.00	2.13	0.00	10	39	217.4%	-0.195	0.0472	-0.401	0.007	-0.000
33.00	0.02	0.01	0.11	-0.01	10	1,255	68.8%	-0.030	0.0365	-0.031	0.002	-0.000
33.50	0.03	0.00	2.15	-0.17	31	31	173.6%	-0.247	0.0677	-0.367	0.008	-0.001
34.00	0.08	0.02	0.22	0.05	19	1,291	61.7%	-0.075	0.0850	-0.058	0.004	-0.000
34.50	0.13	0.00	0.28	0.08	25	106	54.3%	-0.102	0.1221	-0.064	0.005	-0.000
35.00	0.22	0.06	0.24	0.13	117	224	54.3%	-0.181	0.1804	-0.095	0.007	-0.000
35.50	0.35	0.12	0.40	0.20	624	56	55.5%	-0.292	0.2304	-0.126	0.009	-0.001
36.00	0.56	0.32	0.83	0.35	325	182	53.7%	-0.415	0.2704	-0.139	0.010	-0.001
36.50	0.62	0.61	1.02	0.34	25	229	52.7%	-0.554	0.2792	-0.137	0.011	-0.001
37.00	1.22	0.95	1.24	0.74	1,109	887	50.4%	-0.695	0.2590	-0.115	0.009	-0.001
37.50	1.70	1.26	3.35	1.00	17	603	121.3%	-0.627	0.1162	-0.305	0.010	-0.001
38.00	1.99	1.75	3.50	0.99	48	228	120.3%	-0.683	0.1103	-0.284	0.010	-0.001
38.50	1.13	2.19	3.85	0.00	16	168	123.8%	-0.727	0.1001	-0.273	0.009	-0.002
39.00	2.76	2.66	3.35	1.09	3	146	85.5%	-0.867	0.0937	-0.120	0.006	-0.002
39.50	2.60	2.95	5.00	0.98	1	28	142.4%	-0.775	0.0785	-0.283	0.008	-0.002
40.00	3.97	3.65	5.20	1.67	39	176	148.2%	-0.798	0.0707	-0.276	0.008	-0.002
40.50	4.29	3.25	6.35	2.21	2	11	145.5%	-0.834	0.0639	-0.240	0.007	-0.002
41.00	3.64	3.50	6.85	0.00	1	43	141.2%	-0.868	0.0563	-0.198	0.006	-0.002
41.50	3.20	4.75	7.15	0.00	1	15	179.3%	-0.828	0.0529	-0.302	0.007	-0.002
42.00	3.86	5.10	7.45	0.00	5	49	169.7%	-0.865	0.0477	-0.243	0.006	-0.002
43.00	6.00	5.80	8.45	0.00	1	0	167.6%	-0.905	0.0377	-0.186	0.005	-0.002
43.50	6.95	5.90	9.05	0.55	1	0	153.1%	-0.939	0.0294	-0.119	0.003	-0.002
44.50	6.15	6.45	10.20	0.00	6	6	134.4%	-0.977	0.0149	-0.043	0.001	-0.002
45.00	6.70	6.95	10.85	0.00	2	0	158.6%	-0.962	0.0193	-0.083	0.002	-0.002
45.50	7.15	8.25	10.95	0.00	2	2	199.8%	-0.927	0.0257	-0.180	0.004	-0.002
46.00	8.80	7.95	11.45	0.00	0	0	352.7%	-0.782	0.0311	-0.693	0.008	-0.002
47.00	9.65	8.95	12.25	0.00	0	0	350.2%	-0.808	0.0291	-0.638	0.007	-0.002
47.50	10.11	9.45	12.70	0.00	0	0	353.1%	-0.816	0.0281	-0.626	0.007	-0.002
48.00	11.02	9.95	13.00	1.19	1	0	340.8%	-0.837	0.0269	-0.558	0.007	-0.002
49.00	11.72	10.90	13.30	-0.28	2	0	273.8%	-0.916	0.0209	-0.277	0.004	-0.003
50.00	12.67	12.00	14.25	-0.13	2	0	278.9%	-0.927	0.0186	-0.255	0.004	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.