Options Chain for DOVER CORP COM (DOV) - $164.59 as of 10/8/2025 3:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 43.30 | 46.50 | 44.90 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 125.00 | 37.90 | 41.60 | 39.75 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 32.90 | 36.60 | 34.75 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 28.80 | 31.60 | 30.20 | % | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 23.00 | 26.60 | 24.80 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 18.80 | 21.70 | 20.25 | % | 0.14 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 13.20 | 16.70 | 14.95 | 15.01 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.71 | 0.97 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 8.40 | 11.90 | 10.15 | % | 0.07 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.11 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 4.10 | 7.90 | 6.00 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | 0.74 | 0.04 | -0.16 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 1.60 | 3.40 | 2.50 | 2.65 | -0.35 | -11.67% | 0.02 | 3 | 46 | 0.29 | 0.49 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 0.90 | 1.50 | 1.20 | 1.04 | -0.19 | -15.45% | 0.01 | 21 | 671 | 0.27 | 0.24 | 0.04 | -0.13 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.37 | -0.08 | -17.78% | 0.00 | 12 | 1,797 | 0.29 | 0.10 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.13 | -72.23% | 0.00 | 4 | 1,562 | 0.35 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.51 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | -0.03 | 0.01 | -0.05 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 0.05 | 0.80 | 0.43 | 0.42 | -0.08 | -16.00% | 0.00 | 20 | 32 | 0.31 | -0.11 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 0.05 | 2.30 | 1.18 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.29 | -0.26 | 0.04 | -0.16 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 1.80 | 4.80 | 3.30 | 2.50 | -0.67 | -21.14% | 0.02 | 400 | 457 | 0.27 | -0.51 | 0.06 | -0.17 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 4.10 | 7.70 | 5.90 | 7.12 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.26 | -0.76 | 0.04 | -0.13 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 8.60 | 12.60 | 10.60 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.52 | -0.90 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 13.90 | 17.30 | 15.60 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.51 | -0.97 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 18.80 | 22.30 | 20.55 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 23.60 | 26.20 | 24.90 | 14.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 28.60 | 32.30 | 30.45 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 200.00 | 33.60 | 37.30 | 35.45 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 43.60 | 47.30 | 45.45 | 32.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 53.60 | 57.10 | 55.35 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 63.60 | 67.00 | 65.30 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 73.60 | 77.20 | 75.40 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 83.60 | 87.30 | 85.45 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 93.60 | 97.30 | 95.45 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |