Options Chain for DOVER CORP COM (DOV) - $185.64 as of 1/3/2025 3:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 52.80 | 55.70 | 53.13 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 1/2/2025 | 1/3/2025 4:00:04 PM EST |
| 140.00 | 47.10 | 51.20 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 1/3/2025 4:00:04 PM EST | |||
| 145.00 | 42.40 | 46.40 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 1/3/2025 4:00:04 PM EST | |||
| 150.00 | 37.40 | 41.30 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 1/3/2025 4:00:04 PM EST | |||
| 155.00 | 32.20 | 37.00 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.05 | 1/3/2025 4:00:04 PM EST | |||
| 160.00 | 27.50 | 31.70 | % | 0 | 0 | 0.27 | 0.92 | 0.01 | -0.06 | 1/3/2025 4:00:04 PM EST | |||
| 165.00 | 22.50 | 26.90 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.06 | 1/3/2025 4:00:04 PM EST | |||
| 170.00 | 19.60 | 21.90 | % | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.07 | 1/3/2025 4:00:04 PM EST | |||
| 175.00 | 13.70 | 18.50 | % | 0 | 0 | 0.24 | 0.82 | 0.02 | -0.07 | 1/3/2025 4:00:04 PM EST | |||
| 180.00 | 11.60 | 12.70 | 10.98 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.74 | 0.02 | -0.07 | 12/31/2024 | 1/3/2025 4:00:04 PM EST |
| 185.00 | 8.10 | 8.80 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.63 | 0.02 | -0.07 | 12/30/2024 | 1/3/2025 4:00:04 PM EST |
| 190.00 | 5.50 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.50 | 0.03 | -0.07 | 1/2/2025 | 1/3/2025 4:00:04 PM EST |
| 195.00 | 3.40 | 3.80 | 3.30 | -0.15 | -4.35% | 8 | 6 | 0.21 | 0.37 | 0.03 | -0.07 | 1/3/2025 | 1/3/2025 4:00:04 PM EST |
| 200.00 | 1.90 | 2.45 | 2.17 | +0.27 | +14.22% | 11 | 121 | 0.21 | 0.25 | 0.02 | -0.05 | 1/3/2025 | 1/3/2025 4:00:04 PM EST |
| 210.00 | 0.55 | 0.90 | 1.18 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.11 | 0.01 | -0.03 | 12/23/2024 | 1/3/2025 4:00:04 PM EST |
| 220.00 | 0.05 | 1.55 | % | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 1/3/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 1/3/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.80 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 1/3/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 1/3/2025 4:00:04 PM EST | |||
| 150.00 | 0.10 | 1.65 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 1/3/2025 4:00:04 PM EST | |||
| 155.00 | 0.15 | 1.75 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.05 | 1/3/2025 4:00:04 PM EST | |||
| 160.00 | 0.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.08 | 0.01 | -0.06 | 12/30/2024 | 1/3/2025 4:00:04 PM EST |
| 165.00 | 0.70 | 0.95 | % | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.06 | 1/3/2025 4:00:04 PM EST | |||
| 170.00 | 1.10 | 1.35 | 1.56 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.14 | 0.01 | -0.07 | 12/31/2024 | 1/3/2025 4:00:04 PM EST |
| 175.00 | 1.10 | 2.30 | % | 0 | 0 | 0.25 | -0.18 | 0.02 | -0.07 | 1/3/2025 4:00:04 PM EST | |||
| 180.00 | 2.70 | 3.10 | % | 0 | 0 | 0.24 | -0.26 | 0.02 | -0.07 | 1/3/2025 4:00:04 PM EST | |||
| 185.00 | 4.20 | 4.60 | 4.79 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.37 | 0.02 | -0.07 | 1/2/2025 | 1/3/2025 4:00:04 PM EST |
| 190.00 | 6.30 | 6.80 | 7.30 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.50 | 0.03 | -0.07 | 12/30/2024 | 1/3/2025 4:00:04 PM EST |
| 195.00 | 7.60 | 11.20 | 10.53 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.63 | 0.03 | -0.07 | 12/30/2024 | 1/3/2025 4:00:04 PM EST |
| 200.00 | 11.50 | 15.10 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.75 | 0.02 | -0.05 | 12/31/2024 | 1/3/2025 4:00:04 PM EST |
| 210.00 | 20.30 | 23.10 | 21.50 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.89 | 0.01 | -0.03 | 12/27/2024 | 1/3/2025 4:00:04 PM EST |
| 220.00 | 30.00 | 34.00 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 1/3/2025 4:00:04 PM EST | |||
| 230.00 | 40.00 | 44.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 240.00 | 50.10 | 54.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 250.00 | 60.20 | 64.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 260.00 | 70.00 | 73.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 270.00 | 80.00 | 83.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 280.00 | 90.00 | 94.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST | |||
| 290.00 | 100.00 | 103.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:04 PM EST |