Options Chain for DOVER CORP COM (DOV) - $210.34 as of 3/12/2026 9:39:23 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 | 117.20 | 120.70 | 118.95 | % | 1.40 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 90.00 | 112.20 | 115.70 | 113.95 | % | 1.27 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 95.00 | 107.20 | 110.70 | 108.95 | % | 1.15 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 100.00 | 102.20 | 105.70 | 103.95 | 79.50 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 4:00:16 PM EST |
| 105.00 | 97.20 | 100.70 | 98.95 | % | 0.94 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 110.00 | 91.70 | 95.70 | 93.70 | % | 0.85 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 115.00 | 87.30 | 90.90 | 89.10 | % | 0.77 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 120.00 | 81.70 | 86.00 | 83.85 | 58.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 3/12/2026 4:00:16 PM EST |
| 125.00 | 76.80 | 80.90 | 78.85 | 59.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 3/12/2026 4:00:16 PM EST |
| 130.00 | 71.80 | 75.80 | 73.80 | 52.12 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 4:00:16 PM EST |
| 135.00 | 66.90 | 70.80 | 68.85 | % | 0.51 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 140.00 | 61.90 | 65.80 | 63.85 | 68.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 4:00:16 PM EST |
| 145.00 | 57.10 | 60.80 | 58.95 | 57.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 150.00 | 52.10 | 55.80 | 53.95 | 82.73 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 4:00:16 PM EST |
| 155.00 | 47.30 | 50.80 | 49.05 | 68.40 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:16 PM EST |
| 160.00 | 42.10 | 46.00 | 44.05 | 48.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:16 PM EST |
| 165.00 | 37.30 | 40.90 | 39.10 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:16 PM EST |
| 170.00 | 32.50 | 35.90 | 34.20 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.05 | 1.00 | 0.00 | -0.02 | 1/15/2026 | 3/12/2026 4:00:16 PM EST |
| 175.00 | 27.60 | 31.00 | 29.30 | 28.12 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.94 | 1.00 | 0.00 | -0.06 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 180.00 | 22.20 | 26.10 | 24.15 | 35.35 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.83 | 0.97 | 0.01 | -0.18 | 3/5/2026 | 3/12/2026 4:00:16 PM EST |
| 185.00 | 18.10 | 21.30 | 19.70 | 24.47 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.73 | 0.97 | 0.01 | -0.19 | 3/6/2026 | 3/12/2026 4:00:16 PM EST |
| 190.00 | 13.70 | 16.50 | 15.10 | 31.60 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.62 | 0.92 | 0.02 | -0.27 | 3/3/2026 | 3/12/2026 4:00:16 PM EST |
| 195.00 | 9.10 | 12.10 | 10.60 | 13.80 | -17.86 | -56.42% | 0.05 | 1 | 33 | 0.54 | 0.86 | 0.02 | -0.31 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 200.00 | 5.30 | 7.80 | 6.55 | 19.40 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.13 | 0.76 | 0.03 | -0.33 | 3/5/2026 | 3/12/2026 4:00:16 PM EST |
| 210.00 | 1.25 | 3.90 | 2.58 | 1.49 | -2.91 | -66.14% | 0.01 | 1 | 166 | 0.29 | 0.42 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 220.00 | 0.05 | 2.70 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.37 | 0.14 | 0.02 | -0.13 | 3/10/2026 | 3/12/2026 4:00:16 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.38 | -0.02 | -5.00% | 0.00 | 2 | 1,842 | 0.66 | 0.03 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 240.00 | 0.05 | 2.20 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.73 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 4:00:16 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 25 | 229 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:16 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 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 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/12/2026 4:00:16 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:16 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/12/2026 4:00:16 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:16 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 4:00:16 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 4:00:16 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 546 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:16 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:16 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:16 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.14 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.35 | +0.05 | +16.67% | 0.01 | 5 | 30 | 0.98 | 0.00 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 180.00 | 0.05 | 1.20 | 0.63 | 0.17 | -0.28 | -62.23% | 0.00 | 10 | 102 | 0.59 | -0.03 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.71 | -0.03 | 0.01 | -0.19 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.45 | -0.08 | 0.02 | -0.27 | 3/6/2026 | 3/12/2026 4:00:16 PM EST |
| 195.00 | 0.90 | 2.00 | 1.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.46 | -0.14 | 0.02 | -0.31 | 3/6/2026 | 3/12/2026 4:00:16 PM EST |
| 200.00 | 2.20 | 4.50 | 3.35 | 2.38 | -0.60 | -20.14% | 0.02 | 153 | 892 | 0.44 | -0.24 | 0.03 | -0.33 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 210.00 | 7.30 | 9.70 | 8.50 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.59 | -0.58 | 0.03 | -0.27 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 220.00 | 14.60 | 18.50 | 16.55 | 16.02 | +4.52 | +39.31% | 0.08 | 2 | 461 | 0.66 | -0.86 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 230.00 | 24.50 | 28.30 | 26.40 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.85 | -0.97 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:16 PM EST |
| 240.00 | 34.40 | 38.30 | 36.35 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 3/12/2026 4:00:16 PM EST |
| 250.00 | 44.40 | 48.20 | 46.30 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 260.00 | 54.40 | 58.30 | 56.35 | 30.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:16 PM EST |
| 270.00 | 64.40 | 68.40 | 66.40 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST | |||
| 280.00 | 74.40 | 78.40 | 76.40 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:16 PM EST |