Options Chain for DOVER CORP COM (DOV) - $175.05 as of 9/6/2024 3:38:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.70 | 101.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 93.70 | 97.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 88.70 | 92.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 83.80 | 87.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 78.80 | 81.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 73.80 | 77.40 | 85.54 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 69.00 | 71.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 63.80 | 67.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 59.00 | 61.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 54.10 | 57.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 48.80 | 52.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 130.00 | 43.90 | 47.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 135.00 | 38.90 | 42.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 140.00 | 33.90 | 37.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 145.00 | 28.90 | 32.10 | 41.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.02 | 7/12/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 23.90 | 27.60 | 34.20 | 0.00 | 0.00% | 0 | 13 | 0.80 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 19.10 | 22.70 | 30.99 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.99 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 15.40 | 16.70 | 25.30 | 0.00 | 0.00% | 0 | 55 | 0.47 | 0.96 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 10.80 | 12.30 | 18.50 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.89 | 0.02 | -0.09 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 5.80 | 8.40 | 7.00 | -0.70 | -9.10% | 1 | 31 | 0.24 | 0.76 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 3.60 | 4.00 | 3.40 | -0.52 | -13.27% | 13 | 194 | 0.24 | 0.56 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 1.50 | 1.75 | 1.50 | -0.20 | -11.77% | 16 | 998 | 0.23 | 0.32 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 185.00 | 0.45 | 1.30 | 0.60 | +0.05 | +9.10% | 18 | 949 | 0.28 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 190.00 | 0.10 | 0.75 | 0.14 | -0.01 | -6.67% | 9 | 580 | 0.28 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.70 | 0.10 | -0.05 | -33.34% | 5 | 413 | 0.42 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 260 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 123 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:05 PM EST |
| 230.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | -0.01 | 5/20/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 605 | 0.80 | 0.00 | 0.00 | -0.02 | 5/28/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.00 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 310 | 0.57 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.15 | 0.17 | +0.05 | +41.67% | 3 | 180 | 0.42 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 0.05 | 0.75 | 0.15 | -0.13 | -46.43% | 18 | 60 | 0.40 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 3 | 372 | 0.33 | -0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 0.50 | 0.75 | 0.60 | -0.05 | -7.70% | 2 | 237 | 0.29 | -0.11 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 1.25 | 1.50 | 1.52 | +0.02 | +1.34% | 5 | 227 | 0.27 | -0.24 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 2.85 | 3.20 | 3.24 | +0.17 | +5.54% | 11 | 790 | 0.25 | -0.44 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 5.70 | 6.10 | 6.10 | +0.15 | +2.53% | 14 | 193 | 0.25 | -0.68 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 185.00 | 9.50 | 10.40 | 10.10 | +0.80 | +8.61% | 35 | 293 | 0.28 | -0.86 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 190.00 | 13.10 | 15.40 | 13.90 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.95 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 195.00 | 18.80 | 21.20 | 16.59 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:05 PM EST |
| 200.00 | 23.30 | 26.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 210.00 | 33.00 | 36.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 220.00 | 43.10 | 46.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 230.00 | 52.80 | 56.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 240.00 | 62.80 | 66.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 250.00 | 73.80 | 76.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 260.00 | 83.50 | 86.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |