Options Chain for DOVER CORP COM (DOV) - $218.32 as of 4/10/2026 7:12:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 68.90 | 72.30 | 70.60 | % | 0.49 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 150.00 | 63.90 | 67.20 | 65.55 | % | 0.44 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 155.00 | 59.10 | 61.90 | 60.50 | % | 0.39 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 160.00 | 54.10 | 57.10 | 55.60 | % | 0.35 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 165.00 | 48.90 | 51.20 | 50.05 | % | 0.30 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 170.00 | 43.90 | 47.00 | 45.45 | % | 0.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 175.00 | 38.90 | 42.10 | 40.50 | % | 0.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 180.00 | 34.10 | 36.40 | 35.25 | 33.95 | % | 0.20 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST | |
| 185.00 | 28.90 | 31.50 | 30.20 | % | 0.16 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 190.00 | 23.90 | 26.40 | 25.15 | 26.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:11 PM EST |
| 195.00 | 19.30 | 22.20 | 20.75 | % | 0.11 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 200.00 | 14.00 | 17.20 | 15.60 | 15.70 | 0.00 | 0.00% | 0.08 | 0 | 290 | 0.97 | 0.98 | 0.02 | -0.06 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 210.00 | 4.90 | 6.90 | 5.90 | 5.17 | -3.46 | -40.10% | 0.03 | 1 | 619 | 0.62 | 0.78 | 0.05 | -0.33 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 220.00 | 0.25 | 1.30 | 0.78 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.40 | 0.21 | 0.05 | -0.40 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.64 | 0.01 | 0.01 | -0.04 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 200.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.61 | -0.02 | 0.02 | -0.06 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 210.00 | 0.40 | 2.80 | 1.60 | 1.25 | +0.50 | +66.67% | 0.01 | 7 | 249 | 0.52 | -0.22 | 0.05 | -0.33 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 220.00 | 4.40 | 6.30 | 5.35 | 7.33 | +3.38 | +85.57% | 0.02 | 5 | 8 | 0.45 | -0.79 | 0.05 | -0.40 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 230.00 | 13.90 | 15.40 | 14.65 | % | 0.06 | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.04 | 4/15/2026 4:00:11 PM EST | |||
| 240.00 | 22.90 | 26.20 | 24.55 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 250.00 | 32.90 | 36.20 | 34.55 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 260.00 | 42.90 | 46.10 | 44.50 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 270.00 | 52.90 | 56.10 | 54.50 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 280.00 | 62.90 | 66.20 | 64.55 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 290.00 | 72.90 | 76.20 | 74.55 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 300.00 | 83.00 | 86.10 | 84.55 | % | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 310.00 | 93.00 | 96.20 | 94.60 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 320.00 | 103.00 | 106.10 | 104.55 | % | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 330.00 | 112.90 | 116.20 | 114.55 | % | 0.35 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 340.00 | 122.90 | 126.20 | 124.55 | % | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 350.00 | 132.90 | 136.20 | 134.55 | % | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST |