Options Chain for DOVER CORP COM (DOV) - $209.43 as of 1/23/2026 2:38:02 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 | 120.10 | 124.30 | 122.20 | % | 1.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 90.00 | 115.30 | 119.30 | 117.30 | % | 1.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 95.00 | 110.20 | 114.30 | 112.25 | % | 1.18 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 100.00 | 105.30 | 109.40 | 107.35 | 79.50 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 3:59:57 PM EST |
| 105.00 | 100.40 | 104.40 | 102.40 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 110.00 | 95.40 | 99.40 | 97.40 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 115.00 | 90.40 | 94.40 | 92.40 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 85.40 | 89.40 | 87.40 | 58.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/23/2026 3:59:57 PM EST |
| 125.00 | 80.80 | 84.50 | 82.65 | 59.60 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 1/23/2026 3:59:57 PM EST |
| 130.00 | 75.50 | 79.50 | 77.50 | 52.12 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 3:59:57 PM EST |
| 135.00 | 70.50 | 74.50 | 72.50 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 140.00 | 65.40 | 69.60 | 67.50 | 68.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 145.00 | 60.60 | 64.50 | 62.55 | 57.49 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/23/2026 3:59:57 PM EST |
| 150.00 | 55.50 | 59.60 | 57.55 | 35.85 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.66 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 1/23/2026 3:59:57 PM EST |
| 155.00 | 51.50 | 54.20 | 52.85 | 54.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.58 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 160.00 | 46.80 | 49.30 | 48.05 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.52 | 0.98 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 165.00 | 41.10 | 44.40 | 42.75 | 43.65 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.48 | 0.97 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 170.00 | 36.40 | 39.50 | 37.95 | 37.00 | 0.00 | 0.00% | 0.22 | 0 | 58 | 0.44 | 0.95 | 0.00 | -0.03 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 175.00 | 31.80 | 34.80 | 33.30 | 33.25 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.41 | 0.93 | 0.01 | -0.04 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 180.00 | 28.10 | 30.10 | 29.10 | 28.75 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.33 | 0.90 | 0.01 | -0.05 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 185.00 | 23.00 | 25.50 | 24.25 | 24.62 | -2.09 | -7.83% | 0.13 | 2 | 37 | 0.28 | 0.86 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 190.00 | 18.70 | 21.20 | 19.95 | 20.32 | -1.65 | -7.51% | 0.10 | 1 | 65 | 0.28 | 0.81 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 195.00 | 15.10 | 16.40 | 15.75 | 15.68 | +0.52 | +3.43% | 0.08 | 2 | 49 | 0.26 | 0.75 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 200.00 | 11.50 | 12.90 | 12.20 | 13.97 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.25 | 0.66 | 0.02 | -0.07 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 210.00 | 5.80 | 6.80 | 6.30 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.24 | 0.46 | 0.02 | -0.07 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 220.00 | 2.05 | 3.70 | 2.88 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.23 | 0.26 | 0.02 | -0.06 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 230.00 | 0.70 | 1.95 | 1.33 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 551 | 0.24 | 0.14 | 0.01 | -0.04 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 240.00 | 0.05 | 2.75 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | 0.07 | 0.01 | -0.02 | 9/17/2025 | 1/23/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/23/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 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 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/23/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/23/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 1/23/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.51 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.42 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.36 | -0.02 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 0.70 | 0.38 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.31 | -0.03 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 170.00 | 0.15 | 0.80 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.30 | -0.05 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 175.00 | 0.50 | 1.00 | 0.75 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | -0.07 | 0.01 | -0.04 | 12/15/2025 | 1/23/2026 3:59:57 PM EST |
| 180.00 | 0.75 | 1.20 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.28 | -0.10 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 185.00 | 1.15 | 1.55 | 1.35 | 1.45 | +0.20 | +16.00% | 0.01 | 35 | 49 | 0.26 | -0.14 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 190.00 | 1.75 | 3.00 | 2.38 | 2.10 | +0.20 | +10.53% | 0.01 | 1 | 80 | 0.27 | -0.19 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 195.00 | 2.60 | 3.70 | 3.15 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 633 | 0.25 | -0.25 | 0.02 | -0.07 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 200.00 | 3.90 | 5.30 | 4.60 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 516 | 0.24 | -0.34 | 0.02 | -0.07 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 210.00 | 8.00 | 9.90 | 8.95 | 39.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.54 | 0.02 | -0.07 | 9/19/2025 | 1/23/2026 3:59:57 PM EST |
| 220.00 | 14.60 | 16.30 | 15.45 | % | 0.07 | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.06 | 1/23/2026 3:59:57 PM EST | |||
| 230.00 | 22.30 | 24.80 | 23.55 | % | 0.10 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.04 | 1/23/2026 3:59:57 PM EST | |||
| 240.00 | 31.80 | 35.10 | 33.45 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 250.00 | 41.20 | 45.20 | 43.20 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 260.00 | 51.20 | 55.30 | 53.25 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 270.00 | 61.20 | 65.30 | 63.25 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 280.00 | 71.20 | 75.30 | 73.25 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |