Options Chain for DOVER CORP COM (DOV) - $177.89 as of 5/27/2025 1:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 50.10 | 53.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 135.00 | 45.10 | 48.80 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 140.00 | 40.30 | 43.70 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 145.00 | 35.30 | 38.80 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 150.00 | 30.30 | 34.10 | % | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 155.00 | 25.80 | 28.50 | 24.69 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 160.00 | 21.50 | 24.40 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 165.00 | 16.90 | 19.80 | % | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.06 | 5/27/2025 12:58:58 PM EST | |||
| 170.00 | 13.10 | 15.40 | % | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.06 | 5/27/2025 12:58:58 PM EST | |||
| 175.00 | 10.60 | 11.30 | % | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.07 | 5/27/2025 12:58:58 PM EST | |||
| 180.00 | 7.60 | 7.90 | 7.30 | -0.45 | -5.81% | 1 | 7 | 0.25 | 0.56 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 185.00 | 5.00 | 5.30 | 4.80 | -0.40 | -7.70% | 2 | 7 | 0.24 | 0.44 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 190.00 | 3.10 | 3.30 | 3.00 | +0.10 | +3.45% | 2 | 8 | 0.23 | 0.32 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 195.00 | 1.80 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.23 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 200.00 | 0.60 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 70 | 0.24 | 0.15 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 210.00 | 0.30 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.06 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 280.00 | 0.00 | 2.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 145.00 | 0.10 | 0.85 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 150.00 | 0.25 | 0.75 | % | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 0.32 | -0.09 | 0.01 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 160.00 | 0.90 | 1.10 | % | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 165.00 | 0.75 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.18 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 170.00 | 2.25 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.25 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 175.00 | 3.60 | 3.90 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.34 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 180.00 | 5.40 | 5.70 | 5.60 | -2.00 | -26.32% | 1 | 62 | 0.24 | -0.44 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 185.00 | 7.80 | 8.20 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.56 | 0.02 | -0.07 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 190.00 | 10.60 | 11.30 | 8.40 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.68 | 0.02 | -0.06 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 195.00 | 14.50 | 15.50 | % | 0 | 0 | 0.22 | -0.77 | 0.02 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 200.00 | 19.00 | 21.00 | % | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 210.00 | 27.00 | 31.10 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 220.00 | 36.90 | 41.10 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 230.00 | 46.90 | 51.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 240.00 | 56.90 | 61.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 250.00 | 67.10 | 71.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 260.00 | 76.90 | 81.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 270.00 | 86.90 | 90.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 280.00 | 96.80 | 101.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |