Options Chain for DOVER CORP COM (DOV) - $202.81 as of 12/12/2025 7:23:58 AM 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 | 116.00 | 120.10 | 118.05 | % | 1.39 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 90.00 | 111.00 | 115.10 | 113.05 | % | 1.26 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 95.00 | 106.00 | 110.10 | 108.05 | % | 1.14 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 100.00 | 100.90 | 104.80 | 102.85 | 72.00 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/11/2025 3:59:47 PM EST |
| 105.00 | 96.00 | 99.80 | 97.90 | % | 0.93 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 110.00 | 91.00 | 95.00 | 93.00 | % | 0.85 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 115.00 | 86.00 | 89.70 | 87.85 | % | 0.76 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 120.00 | 81.00 | 84.80 | 82.90 | 76.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 125.00 | 76.00 | 80.00 | 78.00 | % | 0.62 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 130.00 | 70.90 | 74.60 | 72.75 | % | 0.56 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 135.00 | 65.80 | 69.60 | 67.70 | % | 0.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 140.00 | 60.80 | 65.20 | 63.00 | 24.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 3:59:47 PM EST |
| 145.00 | 56.00 | 59.70 | 57.85 | 34.11 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/11/2025 3:59:47 PM EST |
| 150.00 | 51.00 | 55.00 | 53.00 | 27.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:47 PM EST |
| 155.00 | 46.00 | 49.90 | 47.95 | 27.60 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:47 PM EST |
| 160.00 | 41.00 | 45.00 | 43.00 | 30.30 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.09 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:47 PM EST |
| 165.00 | 36.00 | 40.00 | 38.00 | 24.15 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:47 PM EST |
| 170.00 | 31.00 | 35.00 | 33.00 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.86 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 175.00 | 26.20 | 29.50 | 27.85 | 25.20 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 180.00 | 21.20 | 24.20 | 22.70 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 196 | 0.64 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 185.00 | 16.40 | 19.40 | 17.90 | 16.32 | 0.00 | 0.00% | 0.10 | 0 | 1,528 | 0.66 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 190.00 | 11.60 | 14.10 | 12.85 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.38 | 0.95 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 195.00 | 6.40 | 10.10 | 8.25 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.23 | 0.84 | 0.04 | -0.14 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 200.00 | 2.55 | 4.70 | 3.63 | 3.50 | +0.28 | +8.70% | 0.02 | 1 | 247 | 0.21 | 0.60 | 0.06 | -0.18 | 12/12/2025 | 12/11/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.27 | 0.10 | 0.03 | -0.07 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.72 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/11/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/11/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/11/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/11/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/11/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/11/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:47 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/11/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.44 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.39 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | -0.05 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 195.00 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.26 | -0.16 | 0.04 | -0.14 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 200.00 | 0.45 | 2.45 | 1.45 | 23.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.40 | 0.06 | -0.18 | 11/4/2025 | 12/11/2025 3:59:47 PM EST |
| 210.00 | 6.30 | 8.90 | 7.60 | 37.98 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.07 | 9/19/2025 | 12/11/2025 3:59:47 PM EST |
| 220.00 | 15.50 | 19.10 | 17.30 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 230.00 | 25.30 | 29.10 | 27.20 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 240.00 | 34.90 | 39.10 | 37.00 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 250.00 | 44.90 | 49.10 | 47.00 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 260.00 | 55.00 | 59.30 | 57.15 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 270.00 | 65.20 | 69.10 | 67.15 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 280.00 | 75.20 | 79.10 | 77.15 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 290.00 | 85.00 | 89.10 | 87.05 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 300.00 | 95.00 | 99.10 | 97.05 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST |