Options Chain for DOVER CORP COM (DOV) - $177.02 as of 10/27/2025 5:25:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.30 | 95.20 | 93.25 | % | 1.10 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 90.00 | 86.40 | 90.20 | 88.30 | % | 0.98 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 95.00 | 81.20 | 85.30 | 83.25 | % | 0.88 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 100.00 | 76.30 | 80.30 | 78.30 | 72.00 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:53 PM EST |
| 105.00 | 71.30 | 75.30 | 73.30 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 110.00 | 66.30 | 70.40 | 68.35 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 115.00 | 61.50 | 65.40 | 63.45 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 120.00 | 56.50 | 60.50 | 58.50 | 56.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 3:59:53 PM EST |
| 125.00 | 51.70 | 55.50 | 53.60 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 130.00 | 46.80 | 50.60 | 48.70 | % | 0.37 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 135.00 | 42.50 | 45.40 | 43.95 | % | 0.33 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 140.00 | 37.70 | 40.50 | 39.10 | 24.15 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.58 | 0.97 | 0.00 | -0.02 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 145.00 | 32.50 | 35.70 | 34.10 | 34.11 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.53 | 0.96 | 0.00 | -0.02 | 5/6/2025 | 10/27/2025 3:59:53 PM EST |
| 150.00 | 27.90 | 31.30 | 29.60 | 27.65 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.50 | 0.92 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 155.00 | 23.30 | 25.70 | 24.50 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.40 | 0.88 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 160.00 | 19.00 | 21.00 | 20.00 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.27 | 0.84 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 165.00 | 14.70 | 16.90 | 15.80 | 9.82 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.27 | 0.78 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 170.00 | 11.30 | 13.00 | 12.15 | 12.85 | +0.25 | +1.99% | 0.07 | 3 | 105 | 0.26 | 0.70 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 175.00 | 7.90 | 9.80 | 8.85 | 9.14 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.26 | 0.60 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 180.00 | 5.60 | 6.80 | 6.20 | 6.09 | -0.11 | -1.78% | 0.03 | 15 | 160 | 0.25 | 0.49 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 185.00 | 3.70 | 4.90 | 4.30 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.25 | 0.37 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 190.00 | 1.80 | 3.10 | 2.45 | 2.74 | -0.03 | -1.09% | 0.01 | 13 | 113 | 0.23 | 0.27 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 195.00 | 1.30 | 2.20 | 1.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.25 | 0.19 | 0.02 | -0.05 | 10/9/2025 | 10/27/2025 3:59:53 PM EST |
| 200.00 | 0.55 | 1.45 | 1.00 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.24 | 0.13 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.32 | 0.05 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.36 | 0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 110 | 0.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/27/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/27/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 10/27/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.03 | 0.00 | -0.02 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.42 | -0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.04 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 150.00 | 0.50 | 1.10 | 0.80 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.33 | -0.08 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 155.00 | 0.85 | 1.35 | 1.10 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.31 | -0.12 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 160.00 | 0.50 | 1.85 | 1.18 | 1.60 | +0.30 | +23.08% | 0.01 | 5 | 126 | 0.29 | -0.16 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 165.00 | 1.85 | 2.85 | 2.35 | 2.36 | +0.32 | +15.69% | 0.01 | 3 | 104 | 0.28 | -0.22 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 170.00 | 3.00 | 4.20 | 3.60 | 3.60 | +0.55 | +18.04% | 0.02 | 5 | 90 | 0.27 | -0.30 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 175.00 | 4.40 | 6.30 | 5.35 | 5.35 | -0.45 | -7.76% | 0.03 | 3 | 68 | 0.26 | -0.40 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 180.00 | 6.70 | 8.30 | 7.50 | 7.50 | +0.40 | +5.64% | 0.04 | 5 | 73 | 0.25 | -0.51 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 185.00 | 9.70 | 11.50 | 10.60 | 10.50 | +0.76 | +7.81% | 0.06 | 2 | 31 | 0.25 | -0.63 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 190.00 | 13.40 | 15.00 | 14.20 | 25.90 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.26 | -0.73 | 0.02 | -0.06 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 195.00 | 17.10 | 19.80 | 18.45 | 21.60 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.29 | -0.81 | 0.02 | -0.05 | 8/1/2025 | 10/27/2025 3:59:53 PM EST |
| 200.00 | 21.40 | 24.00 | 22.70 | 20.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.87 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 210.00 | 30.20 | 34.00 | 32.10 | 37.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 9/19/2025 | 10/27/2025 3:59:53 PM EST |
| 220.00 | 40.10 | 44.00 | 42.05 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 230.00 | 50.10 | 54.00 | 52.05 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 240.00 | 60.10 | 63.80 | 61.95 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 250.00 | 70.10 | 74.00 | 72.05 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 260.00 | 80.10 | 84.00 | 82.05 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 270.00 | 90.10 | 94.00 | 92.05 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 280.00 | 100.10 | 104.00 | 102.05 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 290.00 | 110.10 | 114.00 | 112.05 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 300.00 | 120.10 | 124.00 | 122.05 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST |