Options Chain for DOVER CORP COM (DOV) - $169.01 as of 4/25/2025 8:28:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.20 | 81.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 72.30 | 76.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 67.70 | 71.70 | 69.90 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 62.30 | 67.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 57.20 | 62.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 52.20 | 57.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 47.30 | 52.00 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 43.00 | 47.10 | 46.03 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 37.70 | 42.50 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 33.30 | 37.00 | % | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 28.70 | 32.60 | 44.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.91 | 0.01 | -0.04 | 3/19/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 24.60 | 27.90 | 39.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.87 | 0.01 | -0.05 | 3/19/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 20.20 | 23.20 | 22.08 | +2.43 | +12.37% | 1 | 13 | 0.33 | 0.83 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 17.00 | 18.40 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.78 | 0.01 | -0.07 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 11.90 | 14.50 | 11.45 | 0.00 | 0.00% | 0 | 354 | 0.32 | 0.71 | 0.02 | -0.07 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 9.70 | 11.20 | 10.88 | -0.02 | -0.19% | 1 | 30 | 0.31 | 0.62 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 6.70 | 7.80 | 7.50 | -0.20 | -2.60% | 29 | 69 | 0.28 | 0.51 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 4.30 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 1,144 | 0.27 | 0.39 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 2.55 | 3.20 | 3.15 | +1.15 | +57.50% | 7 | 57 | 0.25 | 0.28 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 185.00 | 0.80 | 1.95 | 1.65 | -0.37 | -18.32% | 9 | 83 | 0.25 | 0.19 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 190.00 | 0.85 | 1.15 | 1.15 | -0.10 | -8.00% | 11 | 47 | 0.24 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 195.00 | 0.35 | 0.75 | 1.05 | +0.16 | +17.98% | 2 | 22 | 0.24 | 0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 200.00 | 0.10 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 226 | 0.45 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 7 | 97 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 516 | 0.41 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/25/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:52 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 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.02 | 0.00 | -0.02 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.80 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.04 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 0.55 | 1.85 | 0.88 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.06 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 0.80 | 1.95 | 0.85 | -0.23 | -21.30% | 3 | 12 | 0.40 | -0.09 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 1.15 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.13 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 1.65 | 2.90 | 1.69 | -1.41 | -45.49% | 1 | 40 | 0.35 | -0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 2.30 | 3.10 | 2.74 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.22 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 3.50 | 4.20 | 3.70 | +0.05 | +1.37% | 3 | 34 | 0.30 | -0.29 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 4.80 | 6.40 | 5.00 | -0.40 | -7.41% | 7 | 14 | 0.29 | -0.38 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 6.80 | 8.10 | 7.20 | -0.20 | -2.71% | 26 | 78 | 0.26 | -0.49 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 9.30 | 10.70 | 9.20 | -2.00 | -17.86% | 1 | 18 | 0.26 | -0.61 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 12.60 | 14.10 | 31.90 | 0.00 | 0.00% | 0 | 51 | 0.24 | -0.72 | 0.02 | -0.05 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 185.00 | 15.20 | 18.40 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.81 | 0.02 | -0.04 | 3/25/2025 | 4/25/2025 3:59:52 PM EST |
| 190.00 | 19.90 | 22.90 | 22.50 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.87 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 195.00 | 24.00 | 27.30 | 14.34 | 0.00 | 0.00% | 0 | 60 | 0.37 | -0.92 | 0.01 | -0.02 | 3/7/2025 | 4/25/2025 3:59:52 PM EST |
| 200.00 | 28.80 | 32.70 | 22.80 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.95 | 0.01 | -0.01 | 3/21/2025 | 4/25/2025 3:59:52 PM EST |
| 210.00 | 38.70 | 42.70 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/27/2024 | 4/25/2025 3:59:52 PM EST |
| 220.00 | 48.80 | 52.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 230.00 | 58.70 | 62.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 240.00 | 68.70 | 73.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 250.00 | 78.70 | 83.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 260.00 | 88.70 | 93.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 270.00 | 98.70 | 103.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 280.00 | 108.70 | 113.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 290.00 | 118.70 | 123.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |