Options Chain for DOVER CORP COM (DOV) - $179.78 as of 11/19/2025 3:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 77.80 | 81.50 | 79.65 | % | 0.80 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 105.00 | 73.00 | 76.50 | 74.75 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 110.00 | 68.40 | 71.50 | 69.95 | % | 0.64 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 115.00 | 62.80 | 66.50 | 64.65 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 120.00 | 58.40 | 61.50 | 59.95 | % | 0.50 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 125.00 | 52.80 | 56.50 | 54.65 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 130.00 | 48.90 | 51.50 | 50.20 | 32.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 4:00:01 PM EST |
| 135.00 | 43.50 | 46.50 | 45.00 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 140.00 | 38.90 | 41.50 | 40.20 | 42.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 145.00 | 33.50 | 36.50 | 35.00 | 23.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 4:00:01 PM EST |
| 150.00 | 28.50 | 31.00 | 29.75 | 20.10 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:01 PM EST |
| 155.00 | 23.50 | 26.50 | 25.00 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:01 PM EST |
| 160.00 | 18.30 | 21.50 | 19.90 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:01 PM EST |
| 165.00 | 13.80 | 16.40 | 15.10 | 15.20 | +0.18 | +1.20% | 0.09 | 33 | 458 | 1.16 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 170.00 | 8.30 | 11.60 | 9.95 | 12.05 | 0.00 | 0.00% | 0.06 | 0 | 403 | 0.94 | 0.97 | 0.01 | -0.06 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 175.00 | 3.60 | 6.80 | 5.20 | 5.00 | -2.65 | -34.65% | 0.03 | 2 | 250 | 0.68 | 0.86 | 0.04 | -0.38 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 180.00 | 0.60 | 3.60 | 2.10 | 2.17 | +0.39 | +21.91% | 0.01 | 2 | 365 | 0.37 | 0.52 | 0.08 | -0.62 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 185.00 | 0.30 | 1.75 | 1.03 | 0.54 | +0.44 | +440.00% | 0.01 | 1 | 378 | 0.50 | 0.16 | 0.05 | -0.33 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 190.00 | 0.10 | 0.45 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 1 | 204 | 0.50 | 0.02 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7,079 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,395 | 1.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/19/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.16 | -88.89% | 0.00 | 11 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 469 | 0.58 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.05 | -19.24% | 0.00 | 10 | 160 | 0.63 | -0.03 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.40 | -57.15% | 0.00 | 11 | 144 | 0.45 | -0.14 | 0.04 | -0.38 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 180.00 | 0.80 | 2.65 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.33 | -0.48 | 0.08 | -0.62 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 185.00 | 3.90 | 7.10 | 5.50 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.79 | -0.84 | 0.05 | -0.33 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 190.00 | 9.30 | 11.90 | 10.60 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.04 | -0.98 | 0.01 | -0.04 | 10/27/2025 | 11/19/2025 4:00:01 PM EST |
| 195.00 | 13.80 | 16.80 | 15.30 | 14.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 200.00 | 18.50 | 21.70 | 20.10 | 19.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:01 PM EST |
| 210.00 | 28.50 | 31.60 | 30.05 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 220.00 | 38.50 | 41.60 | 40.05 | % | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 230.00 | 48.50 | 51.60 | 50.05 | % | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 240.00 | 58.50 | 62.10 | 60.30 | % | 0.25 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 250.00 | 68.50 | 71.50 | 70.00 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 260.00 | 78.50 | 81.50 | 80.00 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 270.00 | 88.50 | 91.80 | 90.15 | % | 0.33 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 280.00 | 98.50 | 101.80 | 100.15 | % | 0.36 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |