Options Chain for DOVER CORP COM (DOV) - $186.02 as of 11/26/2025 2:59:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.50 | 63.70 | 61.60 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 54.80 | 58.80 | 56.80 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 49.80 | 53.70 | 51.75 | % | 0.38 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 44.80 | 48.80 | 46.80 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 39.80 | 43.80 | 41.80 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 35.00 | 39.00 | 37.00 | % | 0.25 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.03 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 30.30 | 34.10 | 32.20 | % | 0.21 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 160.00 | 26.20 | 28.70 | 27.45 | % | 0.17 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 165.00 | 21.50 | 24.10 | 22.80 | % | 0.14 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 16.60 | 19.70 | 18.15 | % | 0.11 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.06 | 11/26/2025 3:59:54 PM EST | |||
| 175.00 | 11.80 | 15.40 | 13.60 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.75 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 180.00 | 9.80 | 11.40 | 10.60 | 8.31 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.24 | 0.67 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 6.50 | 8.20 | 7.35 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | 0.57 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 190.00 | 4.30 | 5.60 | 4.95 | 4.70 | -0.20 | -4.09% | 0.03 | 6 | 67 | 0.22 | 0.45 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 195.00 | 2.25 | 3.80 | 3.03 | 3.00 | +0.20 | +7.15% | 0.02 | 1 | 3 | 0.22 | 0.33 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 200.00 | 1.35 | 2.10 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.21 | 0.22 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 210.00 | 0.40 | 0.75 | 0.58 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 0.10 | 0.75 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.05 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.75 | 1.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 160.00 | 0.40 | 1.50 | 0.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.09 | 0.01 | -0.05 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 165.00 | 0.65 | 2.90 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 170.00 | 1.10 | 2.00 | 1.55 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.18 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 175.00 | 1.75 | 2.50 | 2.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | -0.25 | 0.02 | -0.07 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 180.00 | 2.85 | 3.80 | 3.33 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.23 | -0.33 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 4.80 | 5.50 | 5.15 | 4.90 | -0.30 | -5.77% | 0.03 | 1 | 5 | 0.22 | -0.43 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 190.00 | 7.00 | 8.20 | 7.60 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | -0.55 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 195.00 | 10.40 | 11.40 | 10.90 | % | 0.06 | 0 | 0 | 0.21 | -0.67 | 0.02 | -0.06 | 11/26/2025 3:59:54 PM EST | |||
| 200.00 | 13.80 | 16.10 | 14.95 | % | 0.07 | 0 | 0 | 0.21 | -0.78 | 0.02 | -0.05 | 11/26/2025 3:59:54 PM EST | |||
| 210.00 | 22.80 | 25.40 | 24.10 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 220.00 | 32.20 | 36.30 | 34.25 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 230.00 | 42.00 | 46.20 | 44.10 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 240.00 | 52.20 | 56.10 | 54.15 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 250.00 | 62.00 | 66.10 | 64.05 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 260.00 | 72.20 | 76.20 | 74.20 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 270.00 | 82.20 | 86.00 | 84.10 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |