Options Chain for DOVER CORP COM (DOV) - $175.70 as of 6/20/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 53.80 | 57.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 125.00 | 49.10 | 53.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 130.00 | 44.10 | 48.30 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 39.40 | 43.50 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 140.00 | 34.70 | 38.60 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 145.00 | 30.10 | 33.90 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 150.00 | 25.90 | 29.20 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 6/20/2025 3:59:54 PM EST | |||
| 155.00 | 21.60 | 25.10 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 160.00 | 17.00 | 21.20 | 23.25 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.79 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 165.00 | 13.30 | 16.50 | % | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 170.00 | 10.10 | 13.80 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.64 | 0.02 | -0.08 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 175.00 | 6.80 | 10.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.54 | 0.02 | -0.08 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 180.00 | 4.50 | 7.10 | 5.90 | -2.00 | -25.32% | 5 | 3 | 0.27 | 0.45 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 185.00 | 3.00 | 5.40 | 4.52 | -0.36 | -7.38% | 1 | 296 | 0.28 | 0.35 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 190.00 | 2.75 | 3.10 | 2.95 | -0.25 | -7.82% | 503 | 4,510 | 0.28 | 0.26 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 195.00 | 0.55 | 3.50 | 1.98 | -0.52 | -20.80% | 4 | 12 | 0.28 | 0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 200.00 | 0.40 | 2.05 | 1.35 | 0.00 | 0.00% | 2 | 23 | 0.27 | 0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.65 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.30 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.95 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.70 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.95 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 150.00 | 0.15 | 3.40 | 1.33 | -0.27 | -16.88% | 1 | 2 | 0.38 | -0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 155.00 | 0.70 | 3.70 | % | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 160.00 | 1.00 | 4.90 | 2.15 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.21 | 0.01 | -0.07 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 165.00 | 2.15 | 6.20 | % | 0 | 0 | 0.32 | -0.28 | 0.02 | -0.08 | 6/20/2025 3:59:54 PM EST | |||
| 170.00 | 4.00 | 7.90 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.36 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 175.00 | 5.90 | 9.30 | 7.70 | +1.50 | +24.20% | 11 | 35 | 0.29 | -0.46 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 180.00 | 8.80 | 10.70 | 9.60 | +1.90 | +24.68% | 6 | 15 | 0.27 | -0.55 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 185.00 | 11.40 | 14.90 | 9.20 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.65 | 0.02 | -0.07 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 190.00 | 15.10 | 19.10 | % | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 195.00 | 19.10 | 22.60 | % | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.05 | 6/20/2025 3:59:54 PM EST | |||
| 200.00 | 23.50 | 27.00 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 210.00 | 33.20 | 37.10 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 220.00 | 43.00 | 47.10 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 230.00 | 53.00 | 57.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 240.00 | 63.00 | 67.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 250.00 | 73.00 | 77.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 260.00 | 83.00 | 87.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 270.00 | 93.10 | 97.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |