Options Chain for DOVER CORP COM (DOV) - $179.11 as of 4/26/2024 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.20 | 63.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 53.40 | 58.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 48.50 | 53.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 43.20 | 48.00 | 35.37 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 38.30 | 43.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 33.30 | 38.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 28.30 | 33.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 23.40 | 28.00 | 24.72 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 19.00 | 23.00 | 17.97 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 14.10 | 18.00 | 13.60 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.96 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 10.50 | 12.70 | 10.10 | 0.00 | 0.00% | 0 | 534 | 0.36 | 0.90 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 175.00 | 6.30 | 7.30 | 7.22 | -0.18 | -2.44% | 9 | 5,742 | 0.20 | 0.77 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 180.00 | 3.40 | 3.60 | 3.62 | -0.38 | -9.50% | 25 | 1,092 | 0.18 | 0.55 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 185.00 | 1.50 | 1.55 | 1.60 | -0.25 | -13.52% | 31 | 151 | 0.19 | 0.30 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 190.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 266 | 0.19 | 0.14 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 195.00 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.06 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 105 | 0.39 | 0.01 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.29 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 1 | 32 | 0.26 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.05 | 0.25 | 0.10 | -0.25 | -71.43% | 8 | 701 | 0.21 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 0.30 | 0.45 | 0.36 | -0.19 | -34.55% | 3 | 1,054 | 0.19 | -0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 175.00 | 1.05 | 1.25 | 0.97 | -0.63 | -39.38% | 116 | 4,769 | 0.19 | -0.23 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 180.00 | 2.80 | 2.95 | 2.45 | -0.75 | -23.44% | 93 | 54 | 0.18 | -0.45 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 185.00 | 5.50 | 6.20 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.70 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 190.00 | 8.40 | 11.50 | 10.00 | % | 3 | 0 | 0.33 | -0.86 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 195.00 | 12.60 | 16.60 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 17.50 | 21.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 210.00 | 27.50 | 31.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 220.00 | 37.50 | 41.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 47.50 | 52.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 240.00 | 57.50 | 62.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 250.00 | 67.50 | 72.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 260.00 | 77.50 | 82.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |