Options Chain for DOVER CORP COM (DOV) - $179.93 as of 5/30/2025 6:39:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.90 | 90.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 80.90 | 85.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 76.00 | 80.10 | 85.45 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 71.00 | 75.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 66.00 | 70.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 61.00 | 65.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 56.00 | 60.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 51.10 | 55.20 | 59.51 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 46.10 | 50.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 41.00 | 45.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 36.30 | 40.30 | 46.35 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 31.10 | 35.30 | 41.55 | 0.00 | 0.00% | 0 | 10 | 0.81 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 26.30 | 30.40 | 23.33 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.98 | 0.00 | -0.04 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 22.20 | 25.20 | 27.02 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.96 | 0.01 | -0.05 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 17.40 | 20.60 | 20.71 | 0.00 | 0.00% | 0 | 343 | 0.56 | 0.94 | 0.01 | -0.06 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 12.90 | 15.90 | 15.23 | -0.13 | -0.85% | 1 | 35 | 0.48 | 0.88 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 8.00 | 11.50 | 10.15 | -1.05 | -9.38% | 3 | 148 | 0.42 | 0.78 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 5.20 | 6.40 | 8.76 | 0.00 | 0.00% | 0 | 1,010 | 0.24 | 0.63 | 0.04 | -0.11 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 2.90 | 3.50 | 3.60 | -0.60 | -14.29% | 2 | 93 | 0.24 | 0.44 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 1.25 | 1.55 | 1.50 | -0.50 | -25.00% | 1 | 802 | 0.22 | 0.25 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 0.45 | 0.70 | 0.89 | +0.12 | +15.59% | 1 | 1,397 | 0.23 | 0.12 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 0.10 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 48 | 0.25 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 176 | 0.31 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 229 | 0.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 110 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 516 | 0.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.00 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.02 | 0.00 | -0.04 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.10 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.04 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.40 | 1.25 | 0.55 | +0.09 | +19.57% | 1 | 66 | 0.37 | -0.06 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.65 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 184 | 0.29 | -0.12 | 0.02 | -0.08 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 1.35 | 1.80 | 1.66 | +0.51 | +44.35% | 1 | 138 | 0.27 | -0.22 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 2.55 | 3.30 | 2.58 | -0.12 | -4.45% | 43 | 440 | 0.26 | -0.37 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 4.60 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 128 | 0.24 | -0.56 | 0.04 | -0.10 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 7.90 | 8.70 | 7.70 | 0.00 | 0.00% | 0 | 32 | 0.28 | -0.75 | 0.03 | -0.08 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 11.40 | 13.70 | 10.67 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.88 | 0.02 | -0.05 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 16.00 | 18.40 | 17.40 | 0.00 | 0.00% | 0 | 60 | 0.38 | -0.95 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 21.00 | 23.30 | 14.48 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 30.30 | 34.40 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 40.30 | 44.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 50.30 | 54.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 240.00 | 60.30 | 64.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 250.00 | 70.30 | 74.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 260.00 | 80.30 | 84.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 270.00 | 90.30 | 94.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 280.00 | 100.30 | 104.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 290.00 | 110.30 | 114.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |