Options Chain for DOVER CORP COM (DOV) - $178.78 as of 6/13/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.50 | 88.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 79.50 | 83.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 74.50 | 78.50 | 85.45 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 69.50 | 73.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 64.60 | 68.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 115.00 | 59.50 | 63.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 120.00 | 54.50 | 58.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 49.50 | 53.50 | 52.01 | -1.70 | -3.17% | 4 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 44.60 | 48.30 | 47.30 | -1.55 | -3.18% | 4 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 39.50 | 43.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 34.50 | 38.30 | 46.35 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 29.50 | 33.30 | 41.55 | 0.00 | 0.00% | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 24.50 | 28.30 | 23.33 | 0.00 | 0.00% | 0 | 17 | 1.17 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 20.10 | 23.30 | 27.02 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 14.60 | 17.30 | 20.32 | 0.00 | 0.00% | 0 | 343 | 0.57 | 0.99 | 0.01 | -0.04 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 10.30 | 13.30 | 15.48 | 0.00 | 0.00% | 0 | 33 | 0.58 | 0.95 | 0.02 | -0.08 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 6.00 | 8.10 | 10.46 | 0.00 | 0.00% | 0 | 146 | 0.37 | 0.84 | 0.04 | -0.15 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 2.45 | 3.90 | 2.84 | -4.56 | -61.63% | 7 | 1,010 | 0.23 | 0.62 | 0.06 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.90 | 1.30 | -0.61 | -31.94% | 3 | 81 | 0.23 | 0.28 | 0.06 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | -0.59 | -62.77% | 3 | 802 | 0.28 | 0.08 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.10 | 0.48 | +0.43 | +860.00% | 3 | 769 | 0.30 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 176 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 224 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 110 | 1.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 516 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/13/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.10 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.80 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.47 | -0.01 | 0.01 | -0.04 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 185 | 0.37 | -0.05 | 0.02 | -0.08 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 0.20 | 1.95 | 0.47 | +0.07 | +17.50% | 20 | 131 | 0.36 | -0.16 | 0.04 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 1.20 | 2.40 | 1.30 | +0.05 | +4.00% | 1 | 89 | 0.26 | -0.38 | 0.06 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 3.60 | 5.60 | 3.10 | -0.30 | -8.83% | 3 | 112 | 0.29 | -0.72 | 0.06 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 6.90 | 10.10 | 9.59 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.92 | 0.02 | -0.05 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 12.00 | 14.90 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 17.00 | 20.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 22.00 | 25.00 | 14.48 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 31.80 | 35.60 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 41.90 | 45.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 230.00 | 51.80 | 55.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 61.80 | 65.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 71.80 | 75.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 81.80 | 85.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 91.90 | 95.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 280.00 | 101.80 | 105.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 111.80 | 115.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |