Options Chain for DOVER CORP COM (DOV) - $199.56 as of 12/26/2025 2:48:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 58.90 | 63.10 | 61.00 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 54.10 | 58.00 | 56.05 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 49.20 | 53.00 | 51.10 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 44.30 | 47.90 | 46.10 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 39.50 | 42.70 | 41.10 | % | 0.26 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 34.60 | 38.20 | 36.40 | % | 0.22 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 29.80 | 33.20 | 31.50 | % | 0.19 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 25.80 | 28.40 | 27.10 | % | 0.15 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 21.20 | 23.80 | 22.50 | % | 0.12 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 16.90 | 19.70 | 18.30 | % | 0.10 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.07 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 13.30 | 15.00 | 14.15 | 13.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | 0.75 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 10.20 | 11.20 | 10.70 | 10.40 | -0.30 | -2.81% | 0.05 | 3 | 3 | 0.23 | 0.65 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 200.00 | 7.40 | 8.20 | 7.80 | 8.03 | +0.33 | +4.29% | 0.04 | 6 | 9 | 0.23 | 0.54 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 2.10 | 4.10 | 3.10 | 3.80 | +0.20 | +5.56% | 0.01 | 1 | 5 | 0.21 | 0.31 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 220.00 | 0.90 | 2.10 | 1.50 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.23 | 0.16 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 0.30 | 2.80 | 1.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.08 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 0.10 | 0.95 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.05 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 0.45 | 1.15 | 0.80 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 0.70 | 1.45 | 1.08 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.01 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 0.30 | 2.40 | 1.35 | % | 0.01 | 0 | 0 | 0.25 | -0.13 | 0.01 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 0.90 | 3.50 | 2.20 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.01 | -0.07 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 1.90 | 3.60 | 2.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.25 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 3.30 | 5.10 | 4.20 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.02 | -0.07 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 6.20 | 7.30 | 6.75 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.23 | -0.46 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 11.70 | 13.60 | 12.65 | % | 0.06 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 19.40 | 22.40 | 20.90 | % | 0.09 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 28.50 | 31.80 | 30.15 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 240.00 | 37.70 | 41.80 | 39.75 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 250.00 | 47.70 | 51.80 | 49.75 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 260.00 | 57.70 | 61.80 | 59.75 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 270.00 | 67.70 | 71.80 | 69.75 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 280.00 | 77.70 | 81.80 | 79.75 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 290.00 | 87.70 | 91.80 | 89.75 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 300.00 | 97.70 | 101.90 | 99.80 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |