DOW - Options Database

DOW

DOW INC

$27.36 -2.01%

$27.32 (-0.15%)🌙

as of 06/30 06:21 PM

(6/29 18:23) ◀

Tuesday, June 30, 2026 (6:21pm)

▶ (7/1 18:22)

◀ 6/30 18:21 ▶

Option Volume

Detail

ℹ

Current (06/30) 18,869

Calls: 11,493 (61%)

Puts: 7,376 (39%)

Prior (06/29) 30,852

Calls: 24,349 (79%)

Puts: 6,503 (21%)

Current vs Prior -38.84%

Calls: -52.80% (Calls)

Puts: +13.42% (Puts)

Prior 7-Day Total 191,015

Calls: 135,673 (71%)

Puts: 55,342 (29%)

Prior 7-Day Average 27,287

Calls: 19,381 (71%)

Puts: 7,906 (29%)

Current vs Prior 7-Day Avg -30.85%

Calls: -40.70%

Puts: -6.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $3.30M

Calls: $1.52M (46%)

Puts: $1.79M (54%)

Prior (06/29) $3.45M

Calls: $2.53M (73%)

Puts: $925.1K (27%)

Current vs Prior -4.36%

Calls: -40.04%

Puts: +93.16%

Prior 7-Day Total $28.96M

Calls: $15.45M (53%)

Puts: $13.51M (47%)

Prior 7-Day Average $4.14M

Calls: $2.21M (53%)

Puts: $1.93M (47%)

Current vs Prior 7-Day Avg -20.18%

Calls: -31.31%

Puts: -7.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.64

Prior (06/29) 0.27

Current vs Prior +140.30%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +18.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 326,323

Calls: 157,328 (48%)

Puts: 168,995 (52%)

Prior (06/29) 317,762

Calls: 170,602 (54%)

Puts: 147,160 (46%)

Current vs Prior +2.69%

Prior 7-Day Total 2,265,734

Calls: 1,193,746 (53%)

Puts: 1,071,988 (47%)

Prior 7-Day Average 323,676

Calls: 170,535 (53%)

Puts: 153,141 (47%)

Current vs Prior 7-Day Avg +0.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.65% | 8.33%6.65% | 8.33%8.33% | 14.04%

Prior 4.55% | 6.98%-- | ---- | --

Current vs Prior -12.42% | -4.76%-- | ---- | --

Prior 7-Day Avg 4.67% | 6.88%-- | ---- | --

Current vs 7-Day Avg -14.62% | -3.30%-- | ---- | --

Prior 7-Day Eod 4.55% | 6.98%-- | ---- | --

Current vs 7-Day Eod -12.42% | -4.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.60% | 20.21%

Calls: 44.09% | 15.79%

Puts: 61.11% | 24.63%

Prior 52.60% | 20.21%

Calls: 44.09% | 15.79%

Puts: 61.11% | 24.63%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.05% | 16.68%

Calls: 28.65% | 15.06%

Puts: 41.44% | 18.30%

Current vs 7-Day Avg +50.09% | +21.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 140% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 7.9%, best 4.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	1.18	1.28	$1.23	8.1%	53	0.58	25
$28.00	Jul 17	0.71	0.78	$0.75	9.3%	179	0.42	205
$26.00	Jul 24	2.09	2.30	$2.19	9.6%	1	0.69	--
$28.00	Jul 24	1.04	1.15	$1.10	10.0%	1.1K	0.46	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	1.62	1.70	$1.66	4.8%	1	0.54	--
$29.00	Jul 17	1.95	2.05	$2.00	5.0%	1	0.72	458
$28.00	Jul 17	1.29	1.36	$1.33	5.3%	405	0.58	158
$27.00	Jul 24	1.10	1.17	$1.14	6.1%	11	0.42	163
$27.50	Jul 17	1.01	1.08	$1.05	6.7%	322	0.50	746

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 2	0.15	0.18	$0.16	18.8%	74	0.28	1.2K
$30.00	Jul 17	0.19	0.23	$0.21	19.0%	76	0.17	314
$29.50	Jul 17	0.28	0.34	$0.31	19.4%	3	0.22	163
$29.00	Jul 17	0.38	0.45	$0.42	16.7%	60	0.28	274
$27.00	Jul 2	0.59	0.69	$0.64	15.6%	125	0.66	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Jul 10	0.38	0.45	$0.42	16.7%	27	0.32	3
$26.00	Jul 17	0.41	0.48	$0.44	15.9%	37	0.27	110
$25.00	Jul 24	0.43	0.49	$0.46	13.0%	2	0.21	--
$26.00	Jul 24	0.70	0.79	$0.75	12.0%	3	0.31	298
$27.00	Jul 17	0.77	0.85	$0.81	9.9%	295	0.42	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	3.15	4.60	$3.88	37.4%	238	0.93	230
$26.00	Jul 2	1.14	1.79	$1.47	44.2%	13	0.91	63
$25.00	Jul 10	2.21	3.75	$2.98	51.7%	238	0.88	232
$23.00	Jul 2	4.10	5.50	$4.80	29.2%	1	0.86	--
$26.50	Jul 2	0.77	1.34	$1.06	53.8%	4	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 2	1.91	2.45	$2.18	24.8%	7	1.00	97
$30.00	Jul 2	2.26	2.94	$2.60	26.2%	24	1.00	--
$31.00	Jul 2	3.40	3.95	$3.68	14.9%	18	1.00	--
$29.00	Jul 2	1.58	2.02	$1.80	24.4%	38	0.95	509
$32.50	Jul 10	4.75	5.60	$5.18	16.4%	13	0.94	7

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 7.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	0.11	0.14	$0.13	23.1%	1.7K	0.10	11.4K
$28.00	Jul 24	1.04	1.15	$1.10	10.0%	1.1K	0.46	82
$28.00	Jul 10	0.45	0.57	$0.51	23.5%	413	0.39	1.0K
$24.00	Jul 10	3.15	4.60	$3.88	37.4%	238	0.93	230
$25.00	Jul 10	2.21	3.75	$2.98	51.7%	238	0.88	232

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	1.29	1.36	$1.33	5.3%	405	0.58	158
$27.50	Jul 17	1.01	1.08	$1.05	6.7%	322	0.50	746
$27.00	Jul 17	0.77	0.85	$0.81	9.9%	295	0.42	1.6K
$27.00	Jul 2	0.19	0.29	$0.24	41.7%	272	0.34	346
$26.00	Jul 10	0.24	0.30	$0.27	22.2%	162	0.23	104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 51.8%, max 521.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 10	322.7%	52.0%	521.2%	239	230
$31.00	Jul 2	Aug 7	92.4%	48.5%	90.4%	17	6
$30.50	Jul 2	Jul 17	64.4%	44.9%	43.5%	13	160
$29.50	Jul 2	Jul 17	55.6%	42.8%	30.0%	64	364
$30.00	Jul 2	Aug 7	61.6%	48.8%	26.4%	12	427

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Jul 2	Jul 17	199.1%	51.2%	288.7%	32	1.3K
$31.00	Jul 2	Aug 7	92.4%	48.5%	90.4%	19	--
$23.00	Jul 24	Aug 7	69.1%	50.6%	36.4%	4	5
$29.50	Jul 2	Jul 17	55.6%	42.8%	30.0%	12	97
$28.50	Jul 2	Jul 10	52.9%	42.9%	23.3%	6	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 9.00, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Jul 24	$0.10	$0.90	$0.10	9.00	$31.10
$31.00	$32.00	Jul 31	$0.14	$0.86	$0.14	6.14	$31.14
$31.00	$32.00	Aug 7	$0.16	$0.84	$0.16	5.25	$31.16
$29.50	$30.00	Jul 17	$0.10	$0.40	$0.10	4.00	$29.60
$29.00	$30.00	Jul 31	$0.20	$0.80	$0.20	4.00	$29.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 7	$0.12	$0.88	$0.12	7.33	$23.88
$26.00	$25.00	Jul 10	$0.14	$0.86	$0.14	6.14	$25.86
$24.00	$23.00	Jul 31	$0.15	$0.85	$0.15	5.67	$23.85
$26.00	$25.00	Jul 17	$0.21	$0.79	$0.21	3.76	$25.79
$25.00	$24.00	Jul 31	$0.22	$0.78	$0.22	3.55	$24.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 9.00, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 10	$0.90	$0.90	$0.10	9.00	$24.90
$26.00	$27.00	Jul 17	$0.69	$0.69	$0.31	2.23	$26.69
$26.50	$27.00	Jul 10	$0.34	$0.34	$0.16	2.13	$26.84
$27.00	$27.50	Jul 2	$0.29	$0.29	$0.21	1.38	$27.29
$27.00	$28.00	Jul 24	$0.58	$0.58	$0.42	1.38	$27.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Jul 31	$0.86	$0.86	$0.14	6.14	$29.14
$31.50	$30.00	Jul 17	$1.25	$1.25	$0.25	5.00	$30.25
$29.50	$29.00	Jul 2	$0.38	$0.38	$0.12	3.17	$29.12
$28.00	$27.50	Jul 2	$0.37	$0.37	$0.13	2.85	$27.63
$31.00	$28.00	Aug 7	$2.20	$2.20	$0.80	2.75	$28.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.23, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 2	Jul 10	$0.07	64.4%	46.8%
$24.00	Jul 2	Jul 10	$0.08	322.7%	52.0%
$30.00	Jul 2	Jul 10	$0.11	61.6%	46.3%
$31.00	Jul 2	Jul 10	$0.12	92.4%	60.4%
$29.50	Jul 2	Jul 10	$0.15	55.6%	45.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 10	Jul 17	$0.10	47.3%	44.2%
$29.00	Jul 2	Jul 10	$0.12	53.6%	43.4%
$29.50	Jul 2	Jul 10	$0.16	55.6%	45.0%
$24.00	Jul 10	Jul 17	$0.16	52.0%	56.9%
$28.50	Jul 2	Jul 10	$0.18	52.9%	42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.92% of stock, avg 9.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 2	$0.35	$0.45	$0.80	$26.70	$28.30	2.92%
$27.00	Jul 2	$0.64	$0.24	$0.88	$26.12	$27.88	3.22%
$28.00	Jul 2	$0.16	$0.82	$0.98	$27.02	$28.98	3.58%
$26.50	Jul 2	$1.06	$0.10	$1.16	$25.34	$27.66	4.24%
$28.50	Jul 2	$0.09	$1.27	$1.36	$27.14	$29.86	4.97%
$26.00	Jul 2	$1.47	$0.05	$1.52	$24.48	$27.52	5.56%
$27.50	Jul 10	$0.72	$0.84	$1.56	$25.94	$29.06	5.70%
$27.00	Jul 10	$0.98	$0.60	$1.58	$25.42	$28.58	5.77%
$28.00	Jul 10	$0.51	$1.11	$1.62	$26.38	$29.62	5.92%
$26.50	Jul 10	$1.32	$0.42	$1.74	$24.76	$28.24	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.33% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$26.00	Jul 2	$0.04	$0.05	$0.09	$25.91	$29.09
$28.50	$26.00	Jul 2	$0.09	$0.05	$0.14	$25.86	$28.64
$29.00	$26.50	Jul 2	$0.04	$0.10	$0.14	$26.36	$29.14
$28.50	$26.50	Jul 2	$0.09	$0.10	$0.19	$26.31	$28.69
$28.00	$26.00	Jul 2	$0.16	$0.05	$0.21	$25.79	$28.21
$29.50	$24.00	Jul 10	$0.17	$0.06	$0.23	$23.77	$29.73
$28.00	$26.50	Jul 2	$0.16	$0.10	$0.26	$26.24	$28.26
$29.00	$27.00	Jul 2	$0.04	$0.24	$0.28	$26.72	$29.28
$29.00	$24.00	Jul 10	$0.24	$0.06	$0.30	$23.70	$29.30
$29.50	$25.00	Jul 10	$0.17	$0.13	$0.30	$24.70	$29.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 6.69, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Jul 24	$0.87	$0.13	6.69	$25.13	$27.87
28/29	31/32	Jul 24	$0.80	$0.20	4.00	$28.20	$31.80
26/27	28/29	Jul 31	$0.80	$0.20	4.00	$26.20	$28.80
26/27	28/28	Jul 10	$0.39	$0.11	3.55	$26.61	$27.89
28/28	29/30	Jul 17	$0.39	$0.11	3.55	$27.61	$29.39
28/29	30/30	Jul 17	$0.77	$0.23	3.35	$28.23	$30.27
28/28	28/29	Jul 10	$0.38	$0.12	3.17	$27.62	$28.88
28/28	30/30	Jul 17	$0.38	$0.12	3.17	$27.62	$29.88
27/28	29/30	Jul 24	$0.75	$0.25	3.00	$27.25	$29.75
25/26	27/28	Jul 31	$0.75	$0.25	3.00	$25.25	$27.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 7	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 7	$0.07	$0.93	13.29
$27.00	$28.00	$29.00	Aug 7	$0.09	$0.91	10.11
$27.00	$27.50	$28.00	Jul 10	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Jul 10	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 10	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 31	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Aug 7	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Jul 24	$0.10	$0.90	9.00
$26.50	$27.00	$27.50	Jul 10	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.08, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$29.00	1:2	Jul 17	-$0.09	$0.91
$31.50	$32.50	1:2	Jul 17	-$0.09	$0.91
$30.00	$31.00	1:2	Jul 24	-$0.09	$0.91
$31.00	$32.00	1:2	Jul 24	-$0.11	$0.89
$31.00	$32.00	1:2	Jul 31	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 7	-$0.08	$1.92
$29.00	$27.00	1:2	Jul 31	-$0.15	$1.85
$25.00	$23.00	1:2	Jul 24	-$0.28	$1.72
$27.00	$26.00	1:2	Jul 17	-$0.07	$0.93
$24.00	$23.00	1:2	Jul 31	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.64%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 7	$1.27	0.47	2.3%	4.64%	6.98%	17	12
$28.00	Jul 31	$1.14	0.46	2.3%	4.17%	6.51%	51	44
$28.00	Jul 24	$1.04	0.46	2.3%	3.80%	6.14%	1.1K	82
$27.50	Jul 17	$0.92	0.50	0.5%	3.36%	3.87%	111	71
$29.00	Aug 7	$0.90	0.38	6.0%	3.29%	9.28%	8	24
$29.00	Jul 31	$0.78	0.37	6.0%	2.85%	8.85%	56	95
$28.00	Jul 17	$0.71	0.42	2.3%	2.60%	4.93%	179	205
$29.00	Jul 24	$0.68	0.35	6.0%	2.49%	8.48%	15	--
$27.50	Jul 10	$0.66	0.49	0.5%	2.41%	2.92%	47	149
$30.00	Aug 7	$0.63	0.30	9.7%	2.30%	11.95%	4	28

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 11,493

Total Puts 7,376

Put/Call Ratio 0.64

Net Difference 4,117

Prior's Put/Call Breakdown

Total Calls 24,349

Total Puts 6,503

Put/Call Ratio 0.27

Net Difference 17,846

Prior 7-Day Put/Call Summary

Total Calls 135,673

Total Puts 55,342

Average Put/Call Ratio 0.54

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card