DOW - Options Database

DOW

DOW INC

$28.50 -1.83%

$28.60 (+0.35%)🌙

as of 07/09 06:23 PM

(7/8 18:24) ◀

Thursday, July 9, 2026 (6:23pm)

▶ (7/10 18:24)

◀ 7/9 18:23 ▶

Option Volume

Detail

ℹ

Current (07/09) 33,047

Calls: 12,875 (39%)

Puts: 20,172 (61%)

Prior (07/08) 24,020

Calls: 18,690 (78%)

Puts: 5,330 (22%)

Current vs Prior +37.58%

Calls: -31.11% (Calls)

Puts: +278.46% (Puts)

Prior 7-Day Total 155,188

Calls: 103,819 (67%)

Puts: 51,369 (33%)

Prior 7-Day Average 22,169

Calls: 14,831 (67%)

Puts: 7,338 (33%)

Current vs Prior 7-Day Avg +49.06%

Calls: -13.19%

Puts: +174.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.34M

Calls: $1.69M (39%)

Puts: $2.64M (61%)

Prior (07/08) $3.70M

Calls: $2.53M (68%)

Puts: $1.17M (32%)

Current vs Prior +17.39%

Calls: -32.96%

Puts: +126.38%

Prior 7-Day Total $24.37M

Calls: $12.49M (51%)

Puts: $11.88M (49%)

Prior 7-Day Average $3.48M

Calls: $1.78M (51%)

Puts: $1.70M (49%)

Current vs Prior 7-Day Avg +24.60%

Calls: -5.02%

Puts: +55.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.57

Prior (07/08) 0.29

Current vs Prior +449.39%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +141.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 248,259

Calls: 147,493 (59%)

Puts: 100,766 (41%)

Prior (07/08) 336,646

Calls: 177,655 (53%)

Puts: 158,991 (47%)

Current vs Prior -26.26%

Prior 7-Day Total 2,132,406

Calls: 1,094,392 (51%)

Puts: 1,038,014 (49%)

Prior 7-Day Average 304,629

Calls: 156,341 (51%)

Puts: 148,287 (49%)

Current vs Prior 7-Day Avg -18.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.21% | 7.09%7.09% | 13.30%

Prior 4.20% | 6.92%6.92% | 13.74%

Current vs Prior -47.40% | +2.37%+2.37% | -3.25%

Prior 7-Day Avg 4.61% | 7.19%7.56% | 13.93%

Current vs 7-Day Avg -52.06% | -1.37%-6.28% | -4.51%

Prior 7-Day Eod 4.20% | 6.92%-- | --

Current vs 7-Day Eod -47.40% | +2.37%-- | --

Sentiment BULLISHBEARISH

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 52.60% | 20.21%

Calls: 44.09% | 15.79%

Puts: 61.11% | 24.63%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.64M). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 449% - increased hedging/bearish positioning. Declining open interest (down 26%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 20 of results (avg 7.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	2.40	2.51	$2.46	4.5%	9	0.62	2.0K
$32.50	Aug 21	0.62	0.65	$0.64	4.7%	17	0.24	2.6K
$28.00	Jul 31	1.64	1.74	$1.69	5.9%	11	0.58	124
$29.00	Jul 31	1.18	1.27	$1.23	7.3%	11	0.47	104
$28.00	Jul 24	1.43	1.54	$1.49	7.4%	78	0.58	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	2.60	2.70	$2.65	3.8%	12	0.58	4.2K
$30.00	Jul 31	2.19	2.30	$2.25	4.9%	1	0.64	--
$27.50	Aug 21	1.28	1.37	$1.33	6.8%	60	0.38	4.2K
$29.00	Jul 31	1.57	1.69	$1.63	7.4%	18	0.53	--
$32.50	Jul 17	3.90	4.20	$4.05	7.4%	21	0.95	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.23	0.26	$0.25	12.0%	2.8K	0.23	2.8K
$29.50	Jul 17	0.32	0.39	$0.36	19.4%	254	0.31	1.0K
$30.00	Jul 24	0.57	0.69	$0.63	19.0%	95	0.33	259
$32.50	Aug 21	0.62	0.65	$0.64	4.7%	17	0.24	2.6K
$29.50	Jul 24	0.74	0.85	$0.80	13.7%	44	0.39	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.46	0.54	$0.50	16.0%	13	0.38	912
$25.00	Aug 21	0.49	0.58	$0.53	17.0%	90	0.19	889
$27.00	Jul 31	0.68	0.78	$0.73	13.7%	7	0.31	--
$27.50	Jul 24	0.69	0.81	$0.75	16.0%	2	0.35	--
$27.00	Aug 7	0.80	0.93	$0.87	14.9%	1	0.32	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	3.25	5.05	$4.15	43.4%	2	1.00	--
$25.50	Jul 10	2.49	3.95	$3.22	45.3%	1	0.99	3
$26.00	Jul 10	1.90	2.84	$2.37	39.7%	1	0.98	--
$25.00	Jul 10	2.97	4.60	$3.79	43.0%	2	0.97	55
$24.00	Jul 10	3.95	6.35	$5.15	46.6%	3	0.97	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 10	1.72	2.56	$2.14	39.3%	31	1.00	--
$32.00	Jul 10	2.82	4.15	$3.49	38.1%	85	1.00	--
$33.00	Jul 10	3.70	5.05	$4.38	30.8%	1	1.00	--
$33.50	Jul 10	3.90	6.40	$5.15	48.5%	5	1.00	--
$32.50	Jul 17	3.90	4.20	$4.05	7.4%	21	0.95	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 24.2K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.23	0.26	$0.25	12.0%	2.8K	0.23	2.8K
$30.50	Jul 24	0.45	0.65	$0.55	36.4%	1.5K	0.29	5
$29.50	Jul 10	0.02	0.08	$0.05	120.0%	343	0.13	729
$29.50	Jul 17	0.32	0.39	$0.36	19.4%	254	0.31	1.0K
$28.00	Jul 17	0.98	1.06	$1.02	7.8%	253	0.62	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	2.32	2.68	$2.50	14.4%	8.1K	0.91	8.0K
$27.00	Jul 10	0.01	0.13	$0.07	171.4%	8.0K	0.11	9.6K
$27.00	Jul 17	0.15	0.30	$0.22	68.2%	414	0.20	1.9K
$25.00	Aug 21	0.49	0.58	$0.53	17.0%	90	0.19	889
$32.00	Jul 10	2.82	4.15	$3.49	38.1%	85	1.00	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 70.9%, max 250.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 10	Jul 17	197.9%	56.4%	250.9%	5	54
$33.00	Jul 10	Aug 7	154.2%	52.0%	196.7%	4	--
$31.50	Jul 10	Jul 17	147.0%	51.7%	184.2%	13	771
$25.00	Jul 10	Jul 17	145.8%	54.3%	168.7%	4	68
$31.00	Jul 10	Jul 31	134.3%	50.2%	167.6%	7	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Jul 24	134.3%	50.6%	165.5%	8.1K	8.0K
$26.00	Jul 10	Aug 14	100.7%	49.4%	103.9%	33	7.8K
$27.00	Jul 10	Aug 14	94.3%	48.1%	96.0%	8.0K	9.6K
$30.50	Jul 10	Jul 17	89.1%	47.8%	86.2%	36	--
$27.50	Jul 10	Aug 21	75.2%	46.7%	61.0%	64	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 9.00, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Aug 7	$0.11	$0.89	$0.11	8.09	$33.11
$31.00	$33.00	Jul 31	$0.26	$1.74	$0.26	6.69	$31.26
$29.50	$30.00	Jul 17	$0.11	$0.39	$0.11	3.55	$29.61
$32.00	$33.00	Jul 24	$0.22	$0.78	$0.22	3.55	$32.22
$30.00	$32.00	Aug 7	$0.51	$1.49	$0.51	2.92	$30.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 17	$0.10	$0.90	$0.10	9.00	$26.90
$25.00	$24.00	Aug 14	$0.12	$0.88	$0.12	7.33	$24.88
$26.00	$23.00	Aug 7	$0.39	$2.61	$0.39	6.69	$25.61
$27.00	$23.00	Jul 31	$0.63	$3.37	$0.63	5.35	$26.37
$26.50	$26.00	Jul 24	$0.11	$0.39	$0.11	3.55	$26.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 8.09, avg 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Jul 17	$0.69	$0.69	$0.31	2.23	$27.69
$27.00	$28.00	Jul 24	$0.67	$0.67	$0.33	2.03	$27.67
$27.50	$28.00	Jul 10	$0.33	$0.33	$0.17	1.94	$27.83
$27.00	$28.00	Jul 31	$0.65	$0.65	$0.35	1.86	$27.65
$25.00	$27.00	Jul 17	$1.29	$1.29	$0.71	1.82	$26.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 10	$0.89	$0.89	$0.11	8.09	$32.11
$32.50	$31.00	Jul 17	$1.22	$1.22	$0.28	4.36	$31.28
$32.50	$30.00	Aug 21	$2.03	$2.03	$0.47	4.32	$30.47
$31.00	$30.50	Jul 10	$0.36	$0.36	$0.14	2.57	$30.64
$29.50	$29.00	Jul 17	$0.35	$0.35	$0.15	2.33	$29.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.39, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 24	$0.11	154.2%	54.9%
$30.50	Jul 10	Jul 17	$0.14	89.1%	47.8%
$30.00	Jul 10	Jul 17	$0.20	73.3%	45.2%
$27.00	Jul 10	Jul 17	$0.24	94.3%	45.8%
$32.00	Jul 17	Jul 24	$0.29	51.9%	61.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 10	Jul 17	$0.06	89.1%	47.8%
$26.00	Jul 10	Jul 17	$0.10	100.7%	51.7%
$27.00	Jul 10	Jul 17	$0.15	94.3%	45.8%
$25.00	Jul 17	Jul 24	$0.21	54.3%	62.1%
$30.00	Jul 17	Jul 24	$0.21	45.2%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.21% of stock, avg 9.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Jul 10	$0.37	$0.26	$0.63	$27.87	$29.13	2.21%
$28.00	Jul 10	$0.65	$0.14	$0.79	$27.21	$28.79	2.77%
$29.00	Jul 10	$0.14	$0.69	$0.83	$28.17	$29.83	2.91%
$27.50	Jul 10	$0.98	$0.08	$1.06	$26.44	$28.56	3.72%
$28.00	Jul 17	$1.02	$0.50	$1.52	$26.48	$29.52	5.33%
$27.00	Jul 10	$1.47	$0.07	$1.54	$25.46	$28.54	5.40%
$29.00	Jul 17	$0.56	$1.00	$1.56	$27.44	$30.56	5.47%
$29.50	Jul 17	$0.36	$1.35	$1.71	$27.79	$31.21	6.00%
$27.00	Jul 17	$1.71	$0.22	$1.93	$25.07	$28.93	6.77%
$30.00	Jul 17	$0.25	$1.91	$2.16	$27.84	$32.16	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.42% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$27.00	Jul 10	$0.05	$0.07	$0.12	$26.88	$29.62
$30.00	$27.00	Jul 10	$0.05	$0.07	$0.12	$26.88	$30.12
$29.50	$27.50	Jul 10	$0.05	$0.08	$0.13	$27.37	$29.63
$30.00	$27.50	Jul 10	$0.05	$0.08	$0.13	$27.37	$30.13
$31.50	$27.00	Jul 10	$0.10	$0.07	$0.17	$26.83	$31.67
$31.50	$27.50	Jul 10	$0.10	$0.08	$0.18	$27.32	$31.68
$29.50	$28.00	Jul 10	$0.05	$0.14	$0.19	$27.81	$29.69
$31.00	$27.00	Jul 10	$0.12	$0.07	$0.19	$26.81	$31.19
$30.00	$28.00	Jul 10	$0.05	$0.14	$0.19	$27.81	$30.19
$31.00	$27.50	Jul 10	$0.12	$0.08	$0.20	$27.30	$31.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 6.69, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
29/30	32/33	Jul 24	$0.87	$0.13	6.69	$29.13	$32.87
29/30	30/31	Jul 24	$0.85	$0.15	5.67	$29.15	$31.35
24/25	27/28	Jul 24	$0.81	$0.19	4.26	$24.19	$27.81
26/27	28/28	Jul 24	$0.40	$0.10	4.00	$26.60	$28.40
28/29	30/31	Jul 31	$0.80	$0.20	4.00	$28.20	$30.80
27/28	29/30	Aug 14	$0.80	$0.20	4.00	$27.20	$29.80
27/28	29/30	Jul 31	$0.79	$0.21	3.76	$27.21	$29.79
27/28	29/30	Aug 7	$0.79	$0.21	3.76	$27.21	$29.79
26/27	28/29	Aug 14	$0.79	$0.21	3.76	$26.21	$28.79
26/26	27/28	Jul 24	$0.78	$0.22	3.55	$25.72	$27.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Jul 31	$0.06	$0.94	15.67
$28.00	$29.00	$30.00	Aug 7	$0.09	$0.91	10.11
$27.50	$28.00	$28.50	Jul 10	$0.05	$0.45	9.00
$28.00	$28.50	$29.00	Jul 10	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Jul 10	$0.05	$0.45	9.00
$26.00	$27.00	$28.00	Aug 7	$0.10	$0.90	9.00
$28.00	$29.00	$30.00	Jul 31	$0.11	$0.89	8.09
$26.00	$27.00	$28.00	Aug 14	$0.11	$0.89	8.09
$27.50	$28.00	$28.50	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. 64 found (best net $-0.01, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Aug 21	-$0.32	$2.18
$31.00	$33.00	1:2	Jul 31	-$0.02	$1.98
$25.00	$27.00	1:2	Jul 17	-$0.42	$1.58
$28.00	$29.00	1:2	Jul 17	-$0.10	$0.90
$33.00	$34.00	1:2	Aug 7	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Aug 21	-$0.01	$2.49
$32.50	$30.00	1:2	Aug 21	-$0.62	$1.88
$24.50	$23.00	1:2	Jul 24	-$0.04	$1.46
$29.00	$28.00	1:2	Jul 17	$0.00	$1.00
$24.00	$23.00	1:2	Aug 14	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.88%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 14	$1.39	0.49	1.8%	4.88%	6.63%	43	13
$29.00	Aug 7	$1.30	0.48	1.8%	4.56%	6.32%	82	45
$30.00	Aug 21	$1.26	0.42	5.3%	4.42%	9.68%	102	11.7K
$29.00	Jul 31	$1.18	0.47	1.8%	4.14%	5.89%	11	104
$28.50	Jul 24	$1.15	0.52	0.0%	4.04%	4.04%	85	32
$30.00	Aug 14	$1.00	0.40	5.3%	3.51%	8.77%	1	--
$29.00	Jul 24	$0.92	0.45	1.8%	3.23%	4.98%	84	200
$30.00	Aug 7	$0.91	0.38	5.3%	3.19%	8.46%	6	60
$30.00	Jul 31	$0.79	0.36	5.3%	2.77%	8.04%	32	190
$29.50	Jul 24	$0.74	0.39	3.5%	2.60%	6.11%	44	--

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 12,875

Total Puts 20,172

Put/Call Ratio 1.57

Net Difference -7,297

Prior's Put/Call Breakdown

Total Calls 18,690

Total Puts 5,330

Put/Call Ratio 0.29

Net Difference 13,360

Prior 7-Day Put/Call Summary

Total Calls 103,819

Total Puts 51,369

Average Put/Call Ratio 0.65

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