Options Chain for DOVER CORP COM (DOV) - $174.65 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 44.20 | 47.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 135.00 | 39.30 | 42.40 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 140.00 | 34.10 | 37.40 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 145.00 | 29.40 | 33.20 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 3/31/2025 1:58:54 PM EST | |||
| 150.00 | 24.30 | 26.90 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.05 | 3/31/2025 1:58:54 PM EST | |||
| 155.00 | 19.60 | 22.60 | 28.23 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.91 | 0.01 | -0.07 | 3/17/2025 | 3/31/2025 1:58:54 PM EST |
| 160.00 | 16.40 | 17.60 | 19.95 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.87 | 0.02 | -0.09 | 3/21/2025 | 3/31/2025 1:58:54 PM EST |
| 165.00 | 10.50 | 12.70 | % | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.11 | 3/31/2025 1:58:54 PM EST | |||
| 170.00 | 8.10 | 8.50 | % | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.12 | 3/31/2025 1:58:54 PM EST | |||
| 175.00 | 4.70 | 5.20 | 4.10 | -3.90 | -48.75% | 73 | 11 | 0.30 | 0.48 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 180.00 | 2.15 | 2.80 | 2.15 | -0.35 | -14.00% | 1 | 1,105 | 0.28 | 0.31 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 185.00 | 0.85 | 1.25 | 0.95 | -0.20 | -17.40% | 4 | 1,514 | 0.28 | 0.18 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 190.00 | 0.40 | 0.55 | 0.45 | -0.04 | -8.17% | 4 | 493 | 0.28 | 0.10 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 195.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.44 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:58:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 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 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 3/31/2025 1:58:54 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 3/31/2025 1:58:54 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.05 | 0.01 | -0.05 | 3/12/2025 | 3/31/2025 1:58:54 PM EST |
| 155.00 | 0.35 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.09 | 0.01 | -0.07 | 3/20/2025 | 3/31/2025 1:58:54 PM EST |
| 160.00 | 0.60 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 279 | 0.35 | -0.13 | 0.02 | -0.09 | 3/19/2025 | 3/31/2025 1:58:54 PM EST |
| 165.00 | 1.00 | 1.35 | 2.00 | +0.55 | +37.94% | 1 | 24 | 0.32 | -0.21 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 170.00 | 1.95 | 2.30 | 2.60 | 0.00 | 0.00% | 0 | 67 | 0.30 | -0.34 | 0.03 | -0.12 | 3/28/2025 | 3/31/2025 1:58:54 PM EST |
| 175.00 | 3.40 | 4.00 | 4.10 | -0.50 | -10.87% | 16 | 1,122 | 0.28 | -0.52 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 1:58:54 PM EST |
| 180.00 | 6.00 | 6.90 | 2.28 | 0.00 | 0.00% | 0 | 68 | 0.28 | -0.69 | 0.03 | -0.11 | 3/26/2025 | 3/31/2025 1:58:54 PM EST |
| 185.00 | 9.70 | 10.50 | 3.60 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.82 | 0.02 | -0.09 | 3/26/2025 | 3/31/2025 1:58:54 PM EST |
| 190.00 | 13.70 | 16.40 | 10.35 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.90 | 0.02 | -0.06 | 3/20/2025 | 3/31/2025 1:58:54 PM EST |
| 195.00 | 18.90 | 21.40 | 14.94 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.96 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 1:58:54 PM EST |
| 200.00 | 23.70 | 26.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 3/31/2025 1:58:54 PM EST |
| 210.00 | 33.00 | 36.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 220.00 | 42.50 | 46.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 230.00 | 52.40 | 56.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 240.00 | 62.40 | 66.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 250.00 | 72.30 | 76.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 260.00 | 82.20 | 86.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 270.00 | 92.40 | 96.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 280.00 | 102.50 | 106.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 290.00 | 112.20 | 116.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST | |||
| 300.00 | 122.20 | 126.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:54 PM EST |