Options Chain for DOVER CORP COM (DOV) - $198.73 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 116.20 | 120.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 111.20 | 115.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 106.20 | 110.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 101.20 | 105.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 96.20 | 100.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 91.20 | 95.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 86.20 | 90.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 81.20 | 85.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 76.30 | 80.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 71.30 | 75.30 | 65.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 66.30 | 70.40 | 56.30 | 0.00 | 0.00% | 0 | 28 | 1.15 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 61.30 | 65.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 56.30 | 60.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 51.00 | 55.40 | 42.33 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 46.00 | 50.70 | 53.00 | 0.00 | 0.00% | 0 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 41.00 | 45.80 | 49.55 | 0.00 | 0.00% | 0 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 36.50 | 40.60 | 45.10 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 31.60 | 35.40 | 37.96 | 0.00 | 0.00% | 0 | 33 | 0.58 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 26.70 | 29.30 | 33.65 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.97 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 22.60 | 25.80 | 23.27 | -4.13 | -15.08% | 6 | 230 | 0.40 | 0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 18.00 | 20.40 | 22.13 | 0.00 | 0.00% | 0 | 71 | 0.37 | 0.90 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 12.30 | 15.10 | 20.20 | 0.00 | 0.00% | 0 | 62 | 0.19 | 0.84 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 9.40 | 10.40 | 9.30 | -1.30 | -12.27% | 1 | 546 | 0.20 | 0.76 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 6.30 | 6.80 | 6.40 | -0.59 | -8.45% | 2 | 1,073 | 0.21 | 0.62 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 3.60 | 4.00 | 3.87 | -0.03 | -0.77% | 1,004 | 1,364 | 0.20 | 0.46 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.85 | 1.15 | 0.97 | -0.08 | -7.62% | 1,007 | 1,453 | 0.20 | 0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.05 | 0.65 | 0.65 | +0.31 | +91.18% | 1 | 390 | 0.21 | 0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.50 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.05 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 48 | 0.44 | -0.01 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.10 | 0.50 | 0.34 | +0.10 | +41.67% | 4 | 77 | 0.31 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.30 | 0.40 | 0.43 | +0.13 | +43.34% | 3 | 701 | 0.27 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.50 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 173 | 0.25 | -0.10 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.85 | 1.05 | 1.10 | +0.20 | +22.23% | 33 | 119 | 0.23 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 1.55 | 1.85 | 1.90 | +0.35 | +22.59% | 4 | 734 | 0.21 | -0.24 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 2.90 | 3.30 | 3.52 | +0.75 | +27.08% | 1 | 742 | 0.21 | -0.38 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 5.20 | 5.60 | 6.10 | +1.16 | +23.49% | 3 | 129 | 0.20 | -0.54 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 12.00 | 13.60 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.80 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 20.80 | 23.80 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 30.10 | 34.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 40.00 | 44.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 50.30 | 54.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 60.00 | 64.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 70.00 | 74.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |