DOW - Options Database

DOW

DOW INC

$30.37 +1.50%

$30.00 (-1.22%)🌙

as of 07/20 06:25 PM

(7/17 18:25) ◀

Monday, July 20, 2026 (6:25pm)

▶ (7/21 18:26)

◀ 7/20 18:25 ▶

Option Volume

Detail

ℹ

Current (07/20) 13,851

Calls: 7,350 (53%)

Puts: 6,501 (47%)

Prior (07/17) 16,901

Calls: 12,544 (74%)

Puts: 4,357 (26%)

Current vs Prior -18.05%

Calls: -41.41% (Calls)

Puts: +49.21% (Puts)

Prior 7-Day Total 118,136

Calls: 70,528 (60%)

Puts: 47,608 (40%)

Prior 7-Day Average 16,876

Calls: 10,075 (60%)

Puts: 6,801 (40%)

Current vs Prior 7-Day Avg -17.93%

Calls: -27.05%

Puts: -4.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $1.90M

Calls: $880.3K (46%)

Puts: $1.02M (54%)

Prior (07/17) $1.95M

Calls: $1.36M (70%)

Puts: $589.3K (30%)

Current vs Prior -2.43%

Calls: -35.28%

Puts: +73.37%

Prior 7-Day Total $14.03M

Calls: $8.16M (58%)

Puts: $5.87M (42%)

Prior 7-Day Average $2.00M

Calls: $1.17M (58%)

Puts: $839.0K (42%)

Current vs Prior 7-Day Avg -5.14%

Calls: -24.50%

Puts: +21.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.88

Prior (07/17) 0.35

Current vs Prior +154.65%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +35.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 292,759

Calls: 133,893 (46%)

Puts: 158,866 (54%)

Prior (07/17) 276,850

Calls: 156,353 (56%)

Puts: 120,497 (44%)

Current vs Prior +5.75%

Prior 7-Day Total 1,920,301

Calls: 1,113,844 (58%)

Puts: 806,457 (42%)

Prior 7-Day Average 274,328

Calls: 159,120 (58%)

Puts: 115,208 (42%)

Current vs Prior 7-Day Avg +6.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.08% | 8.73%11.92% | 15.38%

Prior 7.62% | 9.32%2.11% | 11.63%

Current vs Prior -7.10% | -6.43%+466.10% | +32.21%

Prior 7-Day Avg 4.58% | 8.41%4.49% | 12.55%

Current vs 7-Day Avg +54.70% | +3.70%+165.77% | +22.53%

Prior 7-Day Eod 7.62% | 9.32%2.11% | 11.63%

Current vs 7-Day Eod -7.10% | -6.43%+466.10% | +32.21%

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

P/C ratio rising 155% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 11 of results (avg 8.3%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	1.87	1.99	$1.93	6.2%	365	0.58	11.2K
$25.00	Aug 21	5.55	5.95	$5.75	7.0%	2	0.92	136
$30.00	Aug 14	1.71	1.84	$1.78	7.3%	61	0.57	96
$27.50	Aug 21	3.45	3.80	$3.63	9.6%	3	0.79	--
$32.50	Aug 21	0.87	0.96	$0.92	9.8%	162	0.35	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 31	1.75	1.89	$1.82	7.7%	2	0.62	--
$31.00	Aug 14	1.74	1.88	$1.81	7.7%	30	0.54	--
$30.00	Aug 7	1.10	1.19	$1.15	7.8%	5	0.43	--
$27.50	Aug 21	0.52	0.57	$0.54	9.3%	410	0.21	4.3K
$30.00	Aug 14	1.23	1.35	$1.29	9.3%	53	0.43	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.36	0.42	$0.39	15.4%	298	0.18	2.8K
$32.00	Jul 31	0.55	0.67	$0.61	19.7%	44	0.33	186
$33.00	Aug 14	0.59	0.70	$0.65	16.9%	137	0.28	37
$32.50	Aug 21	0.87	0.96	$0.92	9.8%	162	0.35	3.3K
$31.00	Jul 31	0.89	1.08	$0.99	19.2%	21	0.45	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 7	0.42	0.51	$0.47	19.1%	3	0.22	--
$27.50	Aug 21	0.52	0.57	$0.54	9.3%	410	0.21	4.3K
$29.50	Jul 24	0.52	0.60	$0.56	14.3%	3	0.35	93
$30.00	Jul 24	0.67	0.81	$0.74	18.9%	107	0.44	408
$29.00	Aug 7	0.68	0.80	$0.74	16.2%	16	0.32	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	3.85	4.70	$4.28	19.9%	2	1.00	38
$27.50	Jul 24	2.80	3.40	$3.10	19.4%	1	0.93	--
$25.00	Jul 24	4.50	5.90	$5.20	26.9%	2	0.92	--
$25.00	Aug 21	5.55	5.95	$5.75	7.0%	2	0.92	136
$24.50	Jul 24	4.70	6.65	$5.68	34.3%	2	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	3.45	4.05	$3.75	16.0%	18	0.93	73
$34.50	Jul 24	3.90	4.75	$4.33	19.6%	1	0.90	--
$34.00	Jul 31	3.50	4.15	$3.83	17.0%	4	0.86	14
$35.00	Aug 21	4.35	5.15	$4.75	16.8%	2	0.83	--
$34.00	Aug 7	3.40	4.25	$3.83	22.2%	5	0.80	15

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 7.1K, top 670)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 24	0.29	0.45	$0.37	43.2%	670	0.26	903
$30.50	Jul 24	0.67	0.94	$0.81	33.3%	594	0.47	1.8K
$31.00	Jul 24	0.59	0.83	$0.71	33.8%	389	0.41	462
$31.00	Aug 21	1.37	1.62	$1.50	16.7%	374	0.48	--
$30.00	Aug 21	1.87	1.99	$1.93	6.2%	365	0.58	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 14	0.09	0.19	$0.14	71.4%	528	0.07	66
$27.50	Aug 21	0.52	0.57	$0.54	9.3%	410	0.21	4.3K
$25.00	Jul 31	0.00	0.21	$0.11	190.9%	255	0.06	131
$26.00	Jul 24	0.01	0.07	$0.04	150.0%	183	0.04	225
$28.00	Jul 24	0.12	0.27	$0.20	75.0%	163	0.15	426

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 71.2%, max 237.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 24	Aug 21	135.8%	50.9%	166.8%	4	136
$35.00	Jul 24	Aug 28	75.2%	36.7%	104.7%	65	675
$34.50	Jul 24	Aug 21	95.8%	48.6%	97.2%	103	3
$36.00	Jul 24	Aug 21	94.8%	48.7%	94.6%	57	147
$31.00	Jul 24	Aug 28	81.8%	44.4%	84.4%	390	462

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 24	Aug 21	173.7%	51.5%	237.1%	8	5
$25.00	Jul 24	Aug 21	135.8%	50.9%	166.8%	6	--
$27.00	Jul 24	Aug 21	90.5%	47.4%	91.1%	38	475
$31.00	Jul 24	Aug 14	81.8%	49.3%	65.8%	60	--
$34.00	Jul 24	Aug 28	71.9%	46.1%	56.0%	19	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 9.00, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Aug 14	$0.14	$0.86	$0.14	6.14	$34.14
$33.00	$34.00	Jul 31	$0.15	$0.85	$0.15	5.67	$33.15
$34.00	$35.00	Aug 7	$0.18	$0.82	$0.18	4.56	$34.18
$30.50	$31.00	Jul 24	$0.10	$0.40	$0.10	4.00	$30.60
$32.00	$32.50	Jul 24	$0.11	$0.39	$0.11	3.55	$32.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 24	$0.10	$0.90	$0.10	9.00	$26.90
$26.00	$25.00	Aug 14	$0.12	$0.88	$0.12	7.33	$25.88
$27.00	$26.00	Aug 14	$0.16	$0.84	$0.16	5.25	$26.84
$28.00	$27.00	Aug 14	$0.17	$0.83	$0.17	4.88	$27.83
$28.00	$27.00	Jul 31	$0.18	$0.82	$0.18	4.56	$27.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 7.00, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$27.50	Aug 21	$2.12	$2.12	$0.38	5.58	$27.12
$26.00	$27.50	Jul 24	$1.18	$1.18	$0.32	3.69	$27.18
$28.50	$29.00	Jul 24	$0.38	$0.38	$0.12	3.17	$28.88
$29.00	$30.00	Aug 14	$0.72	$0.72	$0.28	2.57	$29.72
$27.50	$29.00	Aug 7	$1.06	$1.06	$0.44	2.41	$28.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$32.00	Jul 24	$1.75	$1.75	$0.25	7.00	$32.25
$34.00	$31.50	Jul 31	$2.01	$2.01	$0.49	4.10	$31.99
$34.00	$30.50	Aug 21	$2.61	$2.61	$0.89	2.93	$31.39
$34.00	$30.00	Aug 28	$2.90	$2.90	$1.10	2.64	$31.10
$32.00	$31.00	Jul 24	$0.71	$0.71	$0.29	2.45	$31.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.23, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.08	75.2%	55.8%
$36.00	Jul 24	Jul 31	$0.08	94.8%	66.7%
$27.50	Jul 24	Jul 31	$0.11	71.7%	60.1%
$28.50	Jul 24	Jul 31	$0.13	69.6%	57.3%
$34.50	Jul 24	Jul 31	$0.16	95.8%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 24	Jul 31	$0.08	71.9%	58.7%
$27.50	Jul 24	Aug 7	$0.16	71.7%	46.8%
$28.00	Jul 24	Jul 31	$0.16	75.9%	60.1%
$28.50	Jul 24	Jul 31	$0.20	69.6%	57.3%
$26.00	Jul 24	Aug 14	$0.22	84.1%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 6.06% of stock, avg 11.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Jul 24	$0.81	$1.03	$1.84	$28.66	$32.34	6.06%
$30.00	Jul 24	$1.12	$0.74	$1.86	$28.14	$31.86	6.12%
$31.00	Jul 24	$0.71	$1.29	$2.00	$29.00	$33.00	6.59%
$29.50	Jul 24	$1.47	$0.56	$2.03	$27.47	$31.53	6.68%
$29.00	Jul 24	$1.82	$0.39	$2.21	$26.79	$31.21	7.28%
$32.00	Jul 24	$0.37	$2.00	$2.37	$29.63	$34.37	7.80%
$30.00	Jul 31	$1.42	$0.96	$2.38	$27.62	$32.38	7.84%
$28.50	Jul 24	$2.20	$0.24	$2.44	$26.06	$30.94	8.03%
$31.00	Jul 31	$0.99	$1.51	$2.50	$28.50	$33.50	8.23%
$29.50	Jul 31	$1.74	$0.80	$2.54	$26.96	$32.04	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.28% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$25.00	Aug 14	$0.25	$0.14	$0.39	$24.61	$36.39
$35.00	$25.00	Aug 14	$0.27	$0.14	$0.41	$24.59	$35.41
$32.50	$28.00	Jul 24	$0.26	$0.20	$0.46	$27.54	$32.96
$32.50	$28.50	Jul 24	$0.26	$0.24	$0.50	$28.00	$33.00
$36.00	$26.00	Aug 14	$0.25	$0.26	$0.51	$25.49	$36.51
$35.00	$26.00	Aug 14	$0.27	$0.26	$0.53	$25.47	$35.53
$34.00	$25.00	Aug 14	$0.41	$0.14	$0.55	$24.45	$34.55
$32.00	$28.00	Jul 24	$0.37	$0.20	$0.57	$27.43	$32.57
$32.00	$28.50	Jul 24	$0.37	$0.24	$0.61	$27.89	$32.61
$33.50	$27.50	Aug 7	$0.37	$0.26	$0.63	$26.87	$34.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Aug 14	$0.89	$0.11	8.09	$27.11	$29.89
28/28	29/30	Aug 7	$0.88	$0.12	7.33	$27.12	$29.88
30/31	33/34	Aug 7	$0.88	$0.12	7.33	$30.12	$33.88
26/27	29/30	Aug 14	$0.88	$0.12	7.33	$26.12	$29.88
25/26	29/30	Aug 14	$0.84	$0.16	5.25	$25.16	$29.84
26/26	29/30	Aug 21	$0.83	$0.17	4.88	$25.17	$29.83
26/26	28/29	Aug 21	$1.21	$0.29	4.17	$24.79	$28.71
30/30	30/31	Aug 21	$0.40	$0.10	4.00	$29.60	$30.90
28/29	30/30	Jul 31	$0.39	$0.11	3.55	$28.61	$30.39
28/29	31/32	Jul 31	$0.39	$0.11	3.55	$28.61	$31.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 9.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.10	$0.90	9.00
$34.00	$35.00	$36.00	Aug 14	$0.12	$0.88	7.33
$31.00	$31.50	$32.00	Jul 24	$0.08	$0.42	5.25
$31.50	$32.00	$32.50	Jul 31	$0.08	$0.42	5.25
$29.50	$30.00	$30.50	Jul 31	$0.12	$0.38	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 7	$0.14	$0.86	6.14
$29.00	$30.00	$31.00	Aug 7	$0.15	$0.85	5.67
$25.00	$25.50	$26.00	Aug 21	$0.10	$0.40	4.00
$28.00	$28.50	$29.00	Jul 24	$0.11	$0.39	3.55
$29.50	$30.00	$30.50	Jul 24	$0.11	$0.39	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $--, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$33.00	1:2	Aug 14	$0.00	$2.00
$31.00	$33.00	1:2	Aug 28	-$0.34	$1.66
$30.00	$31.50	1:2	Aug 7	-$0.33	$1.17
$25.00	$27.50	1:2	Aug 21	-$1.51	$0.99
$35.00	$36.00	1:2	Jul 24	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$25.00	1:2	Jul 31	-$0.04	$1.96
$34.00	$32.00	1:2	Jul 24	-$0.25	$1.75
$26.50	$25.00	1:2	Aug 7	-$0.21	$1.29
$28.00	$27.00	1:2	Jul 31	$0.00	$1.00
$27.00	$26.00	1:2	Aug 14	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.43%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.50	Aug 21	$1.65	0.53	0.4%	5.43%	5.86%	23	--
$31.00	Aug 28	$1.46	0.49	2.1%	4.81%	6.88%	1	--
$31.00	Aug 21	$1.37	0.48	2.1%	4.51%	6.59%	374	--
$31.00	Aug 14	$1.23	0.47	2.1%	4.05%	6.12%	3	--
$31.50	Aug 21	$1.21	0.44	3.7%	3.98%	7.70%	30	--
$30.50	Jul 31	$1.11	0.52	0.4%	3.65%	4.08%	1	23
$32.00	Aug 21	$1.03	0.40	5.4%	3.39%	8.76%	76	--
$31.50	Aug 7	$0.91	0.41	3.7%	3.00%	6.72%	2	--
$31.00	Jul 31	$0.89	0.45	2.1%	2.93%	5.00%	21	1.1K
$32.50	Aug 21	$0.87	0.35	7.0%	2.86%	9.88%	162	3.3K

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 7,350

Total Puts 6,501

Put/Call Ratio 0.88

Net Difference 849

Prior's Put/Call Breakdown

Total Calls 12,544

Total Puts 4,357

Put/Call Ratio 0.35

Net Difference 8,187

Prior 7-Day Put/Call Summary

Total Calls 70,528

Total Puts 47,608

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