Options Chain for DOVER CORP COM (DOV) - $180.17 as of 4/29/2024 12:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.00 | 62.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 125.00 | 53.00 | 57.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 130.00 | 48.50 | 52.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 135.00 | 43.00 | 47.50 | 35.37 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 12:59:07 PM EST |
| 140.00 | 38.00 | 42.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 145.00 | 33.00 | 37.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 150.00 | 28.00 | 32.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 155.00 | 23.10 | 27.30 | 24.72 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 160.00 | 18.00 | 22.50 | 17.97 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.02 | 3/26/2024 | 4/29/2024 12:59:07 PM EST |
| 165.00 | 13.60 | 17.40 | 13.60 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.97 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 170.00 | 8.50 | 12.10 | 10.10 | 0.00 | 0.00% | 0 | 534 | 0.33 | 0.89 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 175.00 | 5.90 | 6.60 | 6.59 | -0.63 | -8.73% | 1,527 | 5,742 | 0.21 | 0.74 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 180.00 | 2.95 | 3.20 | 2.80 | -0.82 | -22.66% | 58 | 1,083 | 0.19 | 0.50 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 185.00 | 1.15 | 1.25 | 1.42 | -0.18 | -11.25% | 3 | 154 | 0.19 | 0.26 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 190.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 266 | 0.20 | 0.11 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 195.00 | 0.05 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.04 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 105 | 0.37 | 0.01 | 0.00 | -0.01 | 3/14/2024 | 4/29/2024 12:59:07 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 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 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 12:59:07 PM EST |
| 155.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.30 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 32 | 0.25 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 165.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 695 | 0.28 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 170.00 | 0.30 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 1,054 | 0.20 | -0.11 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 175.00 | 1.05 | 1.15 | 1.03 | +0.06 | +6.19% | 2 | 4,829 | 0.19 | -0.26 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 180.00 | 2.75 | 2.90 | 2.80 | +0.35 | +14.29% | 14 | 118 | 0.18 | -0.50 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 185.00 | 5.60 | 6.40 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.74 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 190.00 | 8.10 | 12.20 | 10.35 | +0.35 | +3.50% | 2 | 3 | 0.37 | -0.89 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 195.00 | 13.70 | 17.50 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 18.00 | 22.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 210.00 | 28.20 | 32.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 220.00 | 38.10 | 42.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 230.00 | 48.30 | 52.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 240.00 | 58.10 | 62.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 250.00 | 68.00 | 72.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 260.00 | 78.00 | 82.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST |