Options Chain for DOVER CORP COM (DOV) - $166.75 as of 10/3/2025 3:58:27 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 | 65.10 | 69.20 | 67.15 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 60.30 | 64.30 | 62.30 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 55.30 | 59.40 | 57.35 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 50.40 | 54.40 | 52.40 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 45.40 | 49.50 | 47.45 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 41.10 | 44.50 | 42.80 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 36.40 | 39.80 | 38.10 | % | 0.29 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 31.40 | 34.70 | 33.05 | % | 0.24 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 26.60 | 30.30 | 28.45 | 28.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.30 | 0.94 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 22.10 | 25.80 | 23.95 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 17.70 | 21.20 | 19.45 | 30.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.84 | 0.01 | -0.07 | 8/12/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 14.80 | 15.90 | 15.35 | 14.62 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | 0.77 | 0.02 | -0.08 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 10.90 | 12.30 | 11.60 | 10.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.69 | 0.02 | -0.08 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 8.00 | 9.20 | 8.60 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.29 | 0.58 | 0.02 | -0.09 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 5.10 | 6.30 | 5.70 | 6.60 | +0.40 | +6.46% | 0.03 | 2 | 26 | 0.27 | 0.47 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 3.60 | 4.20 | 3.90 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.28 | 0.36 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 2.30 | 2.75 | 2.53 | 3.10 | +0.43 | +16.11% | 0.01 | 4 | 67 | 0.27 | 0.26 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 1.40 | 1.80 | 1.60 | 1.80 | -0.05 | -2.71% | 0.01 | 5 | 145 | 0.28 | 0.18 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 0.85 | 1.15 | 1.00 | 1.15 | +0.16 | +16.17% | 0.01 | 13 | 44 | 0.28 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.28 | 0.08 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 0.30 | 0.90 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10,289 | 0.31 | 0.05 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.40 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5,654 | 0.38 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.04 | 0.00 | -0.04 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 0.65 | 3.00 | 1.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.06 | 0.01 | -0.04 | 8/1/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 0.90 | 1.25 | 1.08 | 1.12 | -0.08 | -6.67% | 0.01 | 1 | 13 | 0.33 | -0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 1.50 | 1.95 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.32 | -0.16 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 2.40 | 3.40 | 2.90 | 2.50 | -0.38 | -13.20% | 0.02 | 2 | 25 | 0.32 | -0.23 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 3.50 | 4.30 | 3.90 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.30 | -0.31 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 5.20 | 6.10 | 5.65 | 5.90 | -0.20 | -3.28% | 0.03 | 1 | 52 | 0.29 | -0.42 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 7.90 | 9.00 | 8.45 | 7.90 | -0.50 | -5.96% | 0.05 | 4 | 75 | 0.29 | -0.53 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 10.90 | 12.20 | 11.55 | 10.81 | -0.75 | -6.49% | 0.07 | 3 | 26 | 0.29 | -0.64 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 14.60 | 15.90 | 15.25 | 14.01 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.29 | -0.74 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 17.90 | 20.60 | 19.25 | 18.13 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.30 | -0.82 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 22.50 | 25.40 | 23.95 | 17.05 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.32 | -0.88 | 0.01 | -0.04 | 9/3/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 26.50 | 30.30 | 28.40 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 8/12/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 31.40 | 35.40 | 33.40 | % | 0.17 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 41.50 | 45.40 | 43.45 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 51.50 | 55.40 | 53.45 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 61.50 | 65.40 | 63.45 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 240.00 | 71.50 | 75.20 | 73.35 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 81.50 | 85.30 | 83.40 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 260.00 | 91.50 | 95.00 | 93.25 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 101.50 | 105.10 | 103.30 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 111.70 | 115.40 | 113.55 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |