Options Chain for DOVER CORP COM (DOV) - $179.15 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 78.60 | 82.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 73.60 | 77.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 68.70 | 72.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 63.70 | 67.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 58.80 | 63.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 53.90 | 57.90 | 71.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 48.90 | 52.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 43.80 | 48.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 38.70 | 43.20 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 33.90 | 38.50 | 39.83 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 29.70 | 32.80 | 34.88 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 25.00 | 28.80 | 43.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.91 | 0.01 | -0.05 | 12/27/2024 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 20.60 | 24.30 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 160.00 | 17.30 | 18.90 | % | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 165.00 | 13.70 | 14.50 | 15.65 | -1.35 | -7.95% | 1 | 4 | 0.31 | 0.73 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 10.20 | 10.90 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.64 | 0.02 | -0.08 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 7.40 | 7.80 | 13.07 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.53 | 0.02 | -0.08 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 5.00 | 5.30 | 5.50 | -2.10 | -27.64% | 3 | 11 | 0.28 | 0.42 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 3.20 | 3.50 | 3.50 | -1.51 | -30.14% | 11 | 147 | 0.27 | 0.31 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 1.95 | 2.20 | 2.04 | -0.97 | -32.23% | 7 | 64 | 0.27 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 1.05 | 1.45 | 2.25 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.14 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 0.60 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 85 | 0.27 | 0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 0.20 | 1.35 | 0.35 | -0.07 | -16.67% | 1 | 201 | 0.33 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 404 | 0.40 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.45 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.40 | 2.25 | 0.00 | 0.00% | 0 | 200 | 0.51 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.80 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.20 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.03 | 0.00 | -0.03 | 1/10/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 0.30 | 0.90 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.06 | 0.01 | -0.04 | 1/10/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.45 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.09 | 0.01 | -0.05 | 11/19/2024 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 0.65 | 2.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.13 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 2.10 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.19 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 3.20 | 3.50 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.27 | 0.02 | -0.08 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 4.60 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.36 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 6.70 | 7.10 | 6.60 | +2.70 | +69.24% | 13 | 27 | 0.28 | -0.47 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 9.20 | 10.00 | 6.60 | 0.00 | 0.00% | 0 | 52 | 0.27 | -0.58 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 11.60 | 12.90 | 6.20 | 0.00 | 0.00% | 0 | 38 | 0.24 | -0.69 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 14.60 | 17.60 | 11.10 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.79 | 0.02 | -0.05 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 20.00 | 21.40 | 12.33 | 0.00 | 0.00% | 0 | 38 | 0.29 | -0.86 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 23.90 | 26.30 | 15.80 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.91 | 0.01 | -0.03 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 33.60 | 37.10 | 30.30 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.97 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 43.10 | 47.10 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 53.40 | 57.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 240.00 | 63.10 | 67.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 73.40 | 77.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 83.10 | 87.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 270.00 | 93.30 | 97.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 103.30 | 107.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |