DOW - Options Database

DOW

DOW INC

$30.47 +0.33%

$30.85 (+1.25%)🌙

as of 07/21 06:26 PM

(7/20 18:25) ◀

Tuesday, July 21, 2026 (6:26pm)

▶ (7/22 14:05)

◀ 7/21 18:26 ▶

Option Volume

Detail

ℹ

Current (07/21) 9,613

Calls: 6,873 (71%)

Puts: 2,740 (29%)

Prior (07/20) 13,851

Calls: 7,350 (53%)

Puts: 6,501 (47%)

Current vs Prior -30.60%

Calls: -6.49% (Calls)

Puts: -57.85% (Puts)

Prior 7-Day Total 98,940

Calls: 65,003 (66%)

Puts: 33,937 (34%)

Prior 7-Day Average 14,134

Calls: 9,286 (66%)

Puts: 4,848 (34%)

Current vs Prior 7-Day Avg -31.99%

Calls: -25.99%

Puts: -43.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $1.71M

Calls: $1.18M (69%)

Puts: $531.6K (31%)

Prior (07/20) $1.90M

Calls: $880.3K (46%)

Puts: $1.02M (54%)

Current vs Prior -10.15%

Calls: +33.74%

Puts: -47.96%

Prior 7-Day Total $11.60M

Calls: $7.35M (63%)

Puts: $4.25M (37%)

Prior 7-Day Average $1.66M

Calls: $1.05M (63%)

Puts: $607.3K (37%)

Current vs Prior 7-Day Avg +3.14%

Calls: +12.17%

Puts: -12.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.40

Prior (07/20) 0.88

Current vs Prior -54.93%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -28.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 275,508

Calls: 138,948 (50%)

Puts: 136,560 (50%)

Prior (07/20) 292,759

Calls: 133,893 (46%)

Puts: 158,866 (54%)

Current vs Prior -5.89%

Prior 7-Day Total 1,964,801

Calls: 1,100,244 (56%)

Puts: 864,557 (44%)

Prior 7-Day Average 280,685

Calls: 157,177 (56%)

Puts: 123,508 (44%)

Current vs Prior 7-Day Avg -1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.79% | 8.53%12.18% | 14.60%

Prior 7.08% | 8.73%11.92% | 15.38%

Current vs Prior -4.04% | -2.21%+2.15% | -5.02%

Prior 7-Day Avg 5.27% | 8.65%5.18% | 12.85%

Current vs 7-Day Avg +28.87% | -1.34%+135.27% | +13.69%

Prior 7-Day Eod 7.08% | 8.73%11.92% | 15.38%

Current vs 7-Day Eod -4.04% | -2.21%+2.15% | -5.02%

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 bullish flow with 69% call dollar volume ($1.18M). Extreme bullish P/C ratio of 0.40 - heavy call buying (6,873 calls vs 2,740 puts). P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 19 of results (avg 8.4%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 14	1.27	1.36	$1.32	6.8%	113	0.48	64
$27.50	Aug 21	3.50	3.75	$3.63	6.9%	42	0.80	2.0K
$32.00	Aug 21	1.06	1.15	$1.11	8.1%	68	0.40	76
$32.00	Aug 14	0.89	0.97	$0.93	8.6%	17	0.38	13
$30.00	Jul 31	1.36	1.49	$1.43	9.1%	95	0.58	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 14	2.31	2.44	$2.38	5.5%	2	0.63	--
$30.00	Aug 21	1.34	1.42	$1.38	5.8%	250	0.42	5.3K
$32.00	Aug 21	2.44	2.61	$2.53	6.7%	1.0K	0.61	--
$32.50	Aug 21	2.75	2.99	$2.87	8.4%	10	0.65	590
$29.50	Aug 21	1.11	1.21	$1.16	8.6%	1	0.38	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.80, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	0.52	0.60	$0.56	14.3%	64	0.24	46
$33.00	Aug 14	0.60	0.69	$0.65	13.8%	3	0.29	166
$32.00	Aug 7	0.72	0.87	$0.80	18.8%	5	0.36	231
$30.50	Jul 24	0.77	0.93	$0.85	18.8%	62	0.51	2.3K
$32.00	Aug 14	0.89	0.97	$0.93	8.6%	17	0.38	13

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	0.47	0.57	$0.52	19.2%	26	0.20	4.7K
$29.00	Aug 14	0.78	0.87	$0.83	10.8%	1	0.32	--
$29.50	Aug 7	0.82	1.00	$0.91	19.8%	2	0.36	--
$29.00	Aug 21	0.92	1.01	$0.97	9.3%	1	0.33	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.71, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	4.45	5.70	$5.08	24.6%	262	0.94	39
$26.50	Jul 24	3.95	4.80	$4.38	19.4%	3	0.93	--
$25.00	Jul 24	5.35	6.20	$5.78	14.7%	3	0.93	2
$27.00	Jul 24	3.45	4.25	$3.85	20.8%	2	0.93	58
$25.00	Jul 31	4.45	6.15	$5.30	32.1%	2	0.90	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	2.50	2.76	$2.63	9.9%	2	0.86	28
$35.00	Aug 21	4.15	5.10	$4.63	20.5%	71	0.82	1.3K
$34.00	Aug 7	3.55	5.05	$4.30	34.9%	3	0.81	20
$32.50	Jul 24	2.06	2.63	$2.34	24.4%	62	0.80	--
$34.00	Aug 14	3.40	4.00	$3.70	16.2%	3	0.79	61

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 5.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 24	4.90	5.95	$5.43	19.3%	265	0.86	--
$26.00	Jul 24	4.45	5.70	$5.08	24.6%	262	0.94	39
$35.00	Jul 31	0.06	0.16	$0.11	90.9%	183	0.08	149
$34.00	Jul 24	0.06	0.11	$0.09	55.6%	179	0.08	227
$33.50	Jul 24	0.06	0.20	$0.13	107.7%	170	0.12	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	2.44	2.61	$2.53	6.7%	1.0K	0.61	--
$29.00	Jul 24	0.24	0.36	$0.30	40.0%	278	0.23	369
$30.00	Aug 21	1.34	1.42	$1.38	5.8%	250	0.42	5.3K
$28.50	Jul 24	0.15	0.31	$0.23	69.6%	90	0.18	63
$30.00	Jul 24	0.42	0.75	$0.59	55.9%	87	0.40	338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 64.2%, max 124.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 24	Aug 21	107.2%	47.8%	124.5%	4	--
$35.00	Jul 24	Aug 28	83.8%	44.4%	88.8%	88	735
$34.00	Jul 24	Aug 21	86.3%	47.7%	81.2%	243	273
$33.50	Jul 24	Aug 21	86.8%	48.9%	77.3%	179	49
$31.00	Jul 24	Aug 28	84.5%	48.8%	73.1%	117	747

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 24	Aug 21	93.4%	47.6%	96.2%	33	4.8K
$27.00	Jul 24	Aug 21	93.3%	48.2%	93.6%	20	499
$26.00	Jul 24	Aug 21	104.8%	55.2%	89.9%	31	5
$31.00	Jul 24	Aug 21	84.5%	49.0%	72.5%	35	44
$32.50	Jul 24	Aug 21	81.9%	47.6%	72.2%	72	590

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 8.09, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$35.00	Jul 31	$0.22	$1.78	$0.22	8.09	$33.22
$35.00	$36.00	Aug 14	$0.12	$0.88	$0.12	7.33	$35.12
$33.00	$35.00	Aug 14	$0.30	$1.70	$0.30	5.67	$33.30
$32.00	$32.50	Jul 24	$0.10	$0.40	$0.10	4.00	$32.10
$33.00	$34.00	Aug 7	$0.21	$0.79	$0.21	3.76	$33.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 31	$0.14	$0.86	$0.14	6.14	$26.86
$26.00	$25.00	Aug 21	$0.16	$0.84	$0.16	5.25	$25.84
$27.50	$27.00	Aug 21	$0.10	$0.40	$0.10	4.00	$27.40
$30.00	$29.00	Aug 28	$0.21	$0.79	$0.21	3.76	$29.79
$29.00	$27.00	Aug 14	$0.44	$1.56	$0.44	3.55	$28.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 3.65, avg 1.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$29.00	Aug 7	$1.57	$1.57	$0.43	3.65	$28.57
$28.00	$29.00	Jul 31	$0.72	$0.72	$0.28	2.57	$28.72
$25.00	$27.00	Jul 31	$1.42	$1.42	$0.58	2.45	$26.42
$25.00	$25.50	Jul 24	$0.35	$0.35	$0.15	2.33	$25.35
$25.50	$26.00	Jul 24	$0.35	$0.35	$0.15	2.33	$25.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$32.50	Aug 21	$1.76	$1.76	$0.74	2.38	$33.24
$32.50	$32.00	Aug 21	$0.34	$0.34	$0.16	2.13	$32.16
$32.00	$31.00	Jul 24	$0.67	$0.67	$0.33	2.03	$31.33
$33.00	$32.00	Aug 7	$0.67	$0.67	$0.33	2.03	$32.33
$34.00	$32.00	Aug 14	$1.32	$1.32	$0.68	1.94	$32.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.26, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.08	83.8%	59.0%
$32.50	Jul 24	Jul 31	$0.15	81.9%	54.7%
$28.00	Jul 24	Jul 31	$0.17	84.7%	59.3%
$33.00	Jul 24	Jul 31	$0.17	81.3%	57.2%
$32.00	Jul 24	Jul 31	$0.24	81.6%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Aug 7	Aug 21	$0.06	54.3%	44.2%
$27.50	Jul 24	Jul 31	$0.11	93.4%	61.6%
$27.00	Jul 24	Jul 31	$0.14	93.3%	67.1%
$28.00	Jul 24	Jul 31	$0.16	84.7%	59.3%
$28.50	Jul 24	Jul 31	$0.17	83.9%	57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 5.74% of stock, avg 10.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Jul 24	$0.85	$0.90	$1.75	$28.75	$32.25	5.74%
$30.00	Jul 24	$1.17	$0.59	$1.76	$28.24	$31.76	5.78%
$31.00	Jul 24	$0.68	$1.17	$1.85	$29.15	$32.85	6.07%
$29.50	Jul 24	$1.47	$0.43	$1.90	$27.60	$31.40	6.24%
$29.00	Jul 24	$1.81	$0.30	$2.11	$26.89	$31.11	6.92%
$32.00	Jul 24	$0.34	$1.84	$2.18	$29.82	$34.18	7.15%
$30.50	Jul 31	$1.17	$1.17	$2.34	$28.16	$32.84	7.68%
$30.00	Jul 31	$1.43	$0.94	$2.37	$27.63	$32.37	7.78%
$31.00	Jul 31	$0.97	$1.45	$2.42	$28.58	$33.42	7.94%
$29.50	Jul 31	$1.75	$0.73	$2.48	$27.02	$31.98	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 1.28% of stock, avg 4.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$28.50	Jul 24	$0.16	$0.23	$0.39	$28.11	$33.39
$33.00	$29.00	Jul 24	$0.16	$0.30	$0.46	$28.54	$33.46
$32.50	$28.50	Jul 24	$0.24	$0.23	$0.47	$28.03	$32.97
$32.50	$29.00	Jul 24	$0.24	$0.30	$0.54	$28.46	$33.04
$34.00	$26.50	Aug 7	$0.35	$0.19	$0.54	$25.96	$34.54
$32.00	$28.50	Jul 24	$0.34	$0.23	$0.57	$27.93	$32.57
$33.00	$29.50	Jul 24	$0.16	$0.43	$0.59	$28.91	$33.59
$36.00	$27.00	Aug 14	$0.23	$0.39	$0.62	$26.38	$36.62
$34.00	$27.00	Aug 7	$0.35	$0.28	$0.63	$26.37	$34.63
$32.00	$29.00	Jul 24	$0.34	$0.30	$0.64	$28.36	$32.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 6.14, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/29	Jul 31	$0.86	$0.14	6.14	$26.14	$28.86
30/31	32/33	Aug 14	$0.84	$0.16	5.25	$30.16	$32.84
30/30	31/32	Jul 31	$0.40	$0.10	4.00	$29.60	$31.40
30/30	32/32	Jul 31	$0.40	$0.10	4.00	$29.60	$32.40
29/30	31/32	Aug 14	$0.79	$0.21	3.76	$29.21	$31.79
30/30	31/32	Aug 21	$0.39	$0.11	3.55	$29.61	$31.39
26/27	28/29	Aug 21	$1.16	$0.34	3.41	$25.84	$28.66
25/26	28/29	Aug 21	$1.15	$0.35	3.29	$24.85	$28.65
26/27	29/30	Aug 21	$0.76	$0.24	3.17	$26.24	$29.76
31/32	33/34	Aug 21	$0.76	$0.24	3.17	$31.24	$33.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 21	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Aug 14	$0.11	$0.89	8.09
$31.00	$32.00	$33.00	Aug 14	$0.11	$0.89	8.09
$29.50	$30.00	$30.50	Jul 31	$0.06	$0.44	7.33
$30.00	$30.50	$31.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Jul 31	$0.05	$0.45	9.00
$27.50	$28.00	$28.50	Jul 24	$0.06	$0.44	7.33
$28.50	$29.00	$29.50	Jul 24	$0.06	$0.44	7.33
$29.50	$30.00	$30.50	Aug 7	$0.06	$0.44	7.33
$29.50	$30.00	$30.50	Aug 21	$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. 51 found (best net $-0.05, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Aug 14	-$0.05	$1.95
$27.00	$29.00	1:2	Aug 7	-$0.71	$1.29
$35.00	$36.00	1:2	Aug 14	-$0.11	$0.89
$33.00	$34.00	1:2	Aug 7	-$0.14	$0.86
$34.00	$35.00	1:2	Aug 7	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$27.50	1:2	Aug 21	-$0.07	$1.43
$35.00	$32.50	1:2	Aug 21	-$1.11	$1.39
$32.00	$30.50	1:2	Aug 7	-$0.49	$1.01
$34.00	$32.00	1:2	Aug 14	-$1.06	$0.94
$26.00	$25.00	1:2	Aug 21	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.73%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 28	$1.44	0.50	1.7%	4.73%	6.47%	28	5
$31.00	Aug 21	$1.34	0.49	1.7%	4.40%	6.14%	81	372
$30.50	Aug 7	$1.30	0.52	0.1%	4.27%	4.36%	1	--
$31.00	Aug 14	$1.27	0.48	1.7%	4.17%	5.91%	113	64
$31.50	Aug 21	$1.19	0.45	3.4%	3.91%	7.29%	2	30
$30.50	Jul 31	$1.11	0.52	0.1%	3.64%	3.74%	28	24
$31.00	Aug 7	$1.09	0.47	1.7%	3.58%	5.32%	20	466
$32.00	Aug 21	$1.06	0.40	5.0%	3.48%	8.50%	68	76
$32.00	Aug 14	$0.89	0.38	5.0%	2.92%	7.94%	17	13
$32.50	Aug 21	$0.87	0.35	6.7%	2.86%	9.52%	93	3.4K

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 6,873

Total Puts 2,740

Put/Call Ratio 0.40

Net Difference 4,133

Prior's Put/Call Breakdown

Total Calls 7,350

Total Puts 6,501

Put/Call Ratio 0.88

Net Difference 849

Prior 7-Day Put/Call Summary

Total Calls 65,003

Total Puts 33,937

Average Put/Call Ratio 0.56

Ratio Trend Falling

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