Options Chain for DOVER CORP COM (DOV) - $177.41 as of 8/22/2025 3:40:22 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 | 61.30 | 64.70 | 63.00 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 56.40 | 59.80 | 58.10 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 51.40 | 54.80 | 53.10 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 47.30 | 49.10 | 48.20 | % | 0.36 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 42.00 | 44.90 | 43.45 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 36.70 | 40.50 | 38.60 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 31.90 | 35.30 | 33.60 | % | 0.22 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 27.80 | 30.80 | 29.30 | % | 0.19 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 22.50 | 26.10 | 24.30 | % | 0.15 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 17.90 | 21.60 | 19.75 | % | 0.12 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 13.70 | 17.30 | 15.50 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.19 | 0.81 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 10.20 | 13.30 | 11.75 | % | 0.07 | 0 | 0 | 0.21 | 0.72 | 0.02 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 6.10 | 10.00 | 8.05 | 8.56 | +3.26 | +61.51% | 0.04 | 2 | 7 | 0.21 | 0.61 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 3.70 | 7.10 | 5.40 | 5.70 | +2.30 | +67.65% | 0.03 | 1 | 11 | 0.21 | 0.48 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 2.70 | 4.40 | 3.55 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.21 | 0.35 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.80 | 2.70 | 1.75 | % | 0.01 | 0 | 0 | 0.19 | 0.24 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 0.95 | 1.40 | 1.18 | 1.22 | +0.35 | +40.23% | 0.01 | 1 | 6 | 0.19 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 0.25 | 1.35 | 0.80 | % | 0.01 | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | -0.08 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 1.05 | 1.55 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.26 | -0.13 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 1.60 | 3.40 | 2.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.27 | -0.19 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 1.50 | 3.40 | 2.45 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.28 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 3.80 | 6.60 | 5.20 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.24 | -0.39 | 0.03 | -0.06 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 5.80 | 7.40 | 6.60 | % | 0.04 | 0 | 0 | 0.21 | -0.52 | 0.03 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 8.40 | 12.00 | 10.20 | % | 0.05 | 0 | 0 | 0.22 | -0.65 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 12.10 | 15.60 | 13.85 | % | 0.07 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 16.20 | 19.90 | 18.05 | % | 0.09 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 26.20 | 28.80 | 27.50 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 36.00 | 39.40 | 37.70 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 46.00 | 49.10 | 47.55 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 55.90 | 58.90 | 57.40 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 65.90 | 69.30 | 67.60 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 75.90 | 79.10 | 77.50 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |