Options Chain for DOVER CORP COM (DOV) - $202.92 as of 2/4/2025 9:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 112.20 | 115.40 | 104.50 | 0.00 | 0.00% | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 106.90 | 110.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 102.10 | 105.40 | 79.50 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 96.90 | 100.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 92.10 | 95.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 87.20 | 90.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 82.20 | 85.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 77.10 | 80.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 72.20 | 75.50 | 51.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 67.80 | 70.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 62.20 | 65.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 145.00 | 57.30 | 60.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 150.00 | 52.50 | 55.60 | 49.30 | 0.00 | 0.00% | 0 | 15 | 0.68 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 47.40 | 50.70 | 28.98 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.01 | 9/4/2024 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 42.50 | 45.70 | 38.50 | 0.00 | 0.00% | 0 | 64 | 0.55 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 37.50 | 40.70 | 42.50 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.98 | 0.00 | -0.02 | 11/26/2024 | 2/4/2025 3:59:59 PM EST |
| 170.00 | 33.60 | 35.80 | 35.42 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.97 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 175.00 | 28.30 | 31.20 | 33.92 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.94 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 180.00 | 24.00 | 26.30 | 24.90 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.90 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 185.00 | 18.70 | 21.00 | 24.00 | 0.00 | 0.00% | 0 | 284 | 0.34 | 0.86 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 190.00 | 14.20 | 17.30 | 17.10 | 0.00 | 0.00% | 0 | 54 | 0.25 | 0.81 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 195.00 | 10.70 | 11.90 | 15.10 | 0.00 | 0.00% | 0 | 47 | 0.21 | 0.73 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 200.00 | 6.00 | 8.20 | 8.40 | +2.90 | +52.73% | 6 | 346 | 0.18 | 0.61 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 210.00 | 3.00 | 3.60 | 3.72 | +0.72 | +24.00% | 32 | 522 | 0.20 | 0.35 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 220.00 | 0.85 | 1.35 | 1.10 | +0.11 | +11.12% | 2 | 259 | 0.20 | 0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 230.00 | 0.10 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 46 | 0.34 | 0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.04 | 0.01 | -0.02 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 2/4/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 160.00 | 0.15 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.02 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 341 | 0.36 | -0.03 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 175.00 | 0.30 | 0.55 | 0.50 | -0.10 | -16.67% | 1 | 59 | 0.29 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 180.00 | 0.50 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.25 | -0.10 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 185.00 | 0.70 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 63 | 0.23 | -0.14 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 190.00 | 1.15 | 1.75 | 3.60 | 0.00 | 0.00% | 0 | 75 | 0.22 | -0.19 | 0.02 | -0.06 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 195.00 | 2.20 | 2.85 | 2.72 | 0.00 | 0.00% | 0 | 529 | 0.21 | -0.27 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 200.00 | 3.70 | 4.70 | 4.20 | -0.10 | -2.33% | 39 | 458 | 0.21 | -0.39 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 210.00 | 8.70 | 9.90 | 9.40 | 0.00 | 0.00% | 0 | 80 | 0.19 | -0.65 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 220.00 | 15.40 | 19.10 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.82 | 0.02 | -0.05 | 12/17/2024 | 2/4/2025 3:59:59 PM EST |
| 230.00 | 24.90 | 28.60 | % | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 240.00 | 34.80 | 37.90 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 250.00 | 45.00 | 48.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 260.00 | 54.80 | 58.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 270.00 | 64.80 | 68.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 280.00 | 75.00 | 78.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |