Cboe Global Markets

DOW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Dow Inc (dow)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
36,913,961
Last: 
25.5
Change: 
+0.44 (+1.7248%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 33
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 24.000
1.76
+0.475
1.67
1.8
19
0.55
0.8105
0.1471
82
DOW 24.500
1.34
+0.365
1.23
1.86
53
0.72
0.7298
0.1858
90
DOW 25.000
1
+0.295
0.93
1.02
684
0.5
0.6295
0.2182
681
DOW 25.500
0.68
+0.185
0.64
0.72
664
0.48
0.5155
0.2351
523
DOW 26.000
0.46
+0.125
0.42
0.49
1,884
0.47
0.3988
0.2304
1293
DOW 26.500
0.27
+0.04
0.27
0.29
304
0.46
0.2918
0.2056
1630
DOW 27.000
0.17
+0.015
0.14
0.19
408
0.45
0.2035
0.1686
1773
Fri Aug 01 2025
Strike
DOW 24.000
DOW 24.500
DOW 25.000
DOW 25.500
DOW 26.000
DOW 26.500
DOW 27.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 24.000
0.2
-0.375
0.19
0.24
789
0.54
-0.189
0.1472
1021
DOW 24.500
0.3
-0.455
0.25
0.48
1,479
0.55
-0.2698
0.1861
1127
DOW 25.000
0.49
-0.52
0.43
0.54
324
0.51
-0.3703
0.2186
1381
DOW 25.500
0.67
-0.67
0.59
0.69
64
0.46
-0.4845
0.2356
479
DOW 26.000
0.93
-0.795
0.86
0.98
174
0.45
-0.6014
0.231
868
DOW 26.500
1.25
-0.835
1.22
1.34
76
0.47
-0.7086
0.2062
351
DOW 27.000
1.6
-0.835
1.6
1.75
65
0.47
-0.7973
0.1692
779
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 24.000
2.05
+0.57
1.86
2.01
12
0.52
0.7504
0.1245
11
DOW 24.500
1.58
+0.4
1.37
1.6
242
0.45
0.6836
0.1425
146
DOW 25.000
1.29
+0.375
1.18
1.32
149
0.5
0.6082
0.1563
163
DOW 25.500
0.98
+0.275
0.91
1.04
122
0.49
0.5277
0.1636
1116
DOW 26.000
0.79
+0.27
0.66
0.8
90
0.48
0.4465
0.1634
410
DOW 26.500
0.55
+0.165
0.52
0.6
158
0.48
0.3687
0.1559
395
DOW 27.000
0.44
+0.15
0.36
0.44
2,066
0.47
0.2984
0.1427
5559
Fri Aug 08 2025
Strike
DOW 24.000
DOW 24.500
DOW 25.000
DOW 25.500
DOW 26.000
DOW 26.500
DOW 27.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 24.000
0.43
-0.275
0.38
0.45
93
0.52
-0.251
0.1252
683
DOW 24.500
0.57
-0.38
0.5
0.59
39
0.5
-0.3182
0.1434
79
DOW 25.000
0.68
-0.51
0.49
0.77
53
0.44
-0.394
0.1573
898
DOW 25.500
1.32
-0.15
0.89
1.22
4
0.54
-0.4752
0.1648
38
DOW 26.000
1.22
-0.515
1.12
1.26
81
0.47
-0.5571
0.1648
445
DOW 26.500
1.47
-0.69
1.47
1.6
25
0.48
-0.6355
0.1575
26
DOW 27.000
1.84
-0.665
1.79
1.97
4
0.48
-0.7067
0.1445
175
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 24.000
2.2
+0.52
2.05
2.19
126
0.5
0.7198
0.1087
132
DOW 24.500
1.83
+0.44
1.66
1.84
152
0.5
0.6623
0.1202
129
DOW 25.000
1.45
+0.32
1.29
1.52
269
0.49
0.5994
0.1292
906
DOW 25.500
1.25
+0.35
1.17
1.25
205
0.49
0.533
0.1346
493
DOW 26.000
1.01
+0.29
0.9
1
119
0.46
0.4657
0.1358
525
DOW 26.500
0.83
+0.27
0.73
0.81
113
0.47
0.3999
0.1326
187
DOW 27.000
0.58
+0.145
0.57
0.61
701
0.47
0.338
0.1257
1946
Fri Aug 15 2025
Strike
DOW 24.000
DOW 24.500
DOW 25.000
DOW 25.500
DOW 26.000
DOW 26.500
DOW 27.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 24.000
0.58
-0.295
0.55
0.6
745
0.51
-0.2817
0.1094
8468
DOW 24.500
0.75
-0.38
0.7
0.76
422
0.5
-0.3396
0.1211
495
DOW 25.000
0.92
-0.48
0.88
0.93
276
0.48
-0.4031
0.1303
21814
DOW 25.500
1.08
-0.565
1.11
1.26
111
0.5
-0.47
0.1358
177
DOW 26.000
1.4
-0.615
1.36
1.45
314
0.48
-0.5381
0.1372
21024
DOW 26.500
1.71
-0.6
1.65
1.77
13
0.47
-0.6046
0.1342
48
DOW 27.000
2.09
-0.595
1.97
2.13
158
0.48
-0.6673
0.1275
1028
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 23.000
2.72
+0
1.65
3.5
0
0
0.793
0.0781
51
DOW 24.000
1.91
+0.115
2.24
2.36
30
0.5
0.7043
0.0984
34
DOW 25.000
1.65
+0.39
1.45
1.7
100
0.49
0.5965
0.1138
55
DOW 26.000
1.14
+0.295
1.09
1.19
150
0.47
0.479
0.1195
82
DOW 27.000
0.76
+0.21
0.72
0.8
124
0.46
0.3651
0.1137
137
DOW 28.000
0.47
+0.125
0.44
0.52
14
0.46
0.2664
0.0991
102
Fri Aug 22 2025
Strike
DOW 23.000
DOW 24.000
DOW 25.000
DOW 26.000
DOW 27.000
DOW 28.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 23.000
0.57
-0.125
0.21
0.52
28
0.47
-0.2084
0.0786
94
DOW 24.000
0.68
-0.355
0.57
0.94
45
0.54
-0.2977
0.0992
163
DOW 25.000
1.07
-0.395
1.02
1.08
39
0.47
-0.4066
0.1149
303
DOW 26.000
2.07
+0.03
1.5
1.6
13
0.47
-0.5255
0.121
182
DOW 27.000
2.91
+1.03
2.11
2.26
1
0.47
-0.6411
0.1156
159
DOW 28.000
3.31
-0.29
2.81
2.99
16
0.46
-0.7417
0.1015
1034
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 23.000
2.6
+0
2.8
3.25
0
0.46
0.7851
0.0762
5
DOW 24.000
1.84
-0.08
2.16
2.46
16
0.46
0.6978
0.0941
13
DOW 25.000
1.75
+0.22
1.51
1.87
48
0.45
0.595
0.1071
64
DOW 26.000
1.29
+0.395
0.97
1.5
43
0.43
0.4847
0.1119
56
DOW 27.000
0.86
+0.23
0.72
1
230
0.45
0.3782
0.1073
125
DOW 28.000
0.54
+0.065
0.45
0.67
16
0.45
0.284
0.0955
90
Fri Aug 29 2025
Strike
DOW 23.000
DOW 24.000
DOW 25.000
DOW 26.000
DOW 27.000
DOW 28.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DOW 23.000
0.61
-0.265
0.49
0.7
12
0.49
-0.2458
0.0814
89
DOW 24.000
0.9
-0.295
0.74
1.01
150
0.47
-0.3372
0.0976
289
DOW 25.000
1.26
-0.49
1.18
1.41
83
0.46
-0.4418
0.108
545
DOW 26.000
1.77
-0.555
1.62
1.94
11
0.44
-0.5506
0.11
210
DOW 27.000
2.5
-0.57
2.27
2.59
19
0.44
-0.6533
0.1033
113
DOW 28.000
3.15
-0.7
2.98
3.35
21
0.43
-0.7417
0.0903
72
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.