Options Chain for DOVER CORP COM (DOV) - $211.49 as of 3/20/2026 1:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 77.20 | 80.50 | 78.85 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 140.00 | 72.00 | 75.70 | 73.85 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 145.00 | 67.30 | 70.80 | 69.05 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 150.00 | 62.30 | 65.90 | 64.10 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 155.00 | 57.60 | 61.00 | 59.30 | % | 0.38 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 3/23/2026 4:00:09 PM EST | |||
| 160.00 | 52.80 | 56.30 | 54.55 | % | 0.34 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 3/23/2026 4:00:09 PM EST | |||
| 165.00 | 48.10 | 51.50 | 49.80 | % | 0.30 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 3/23/2026 4:00:09 PM EST | |||
| 170.00 | 43.20 | 46.50 | 44.85 | % | 0.26 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.06 | 3/23/2026 4:00:09 PM EST | |||
| 175.00 | 38.60 | 42.00 | 40.30 | % | 0.23 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.07 | 3/23/2026 4:00:09 PM EST | |||
| 180.00 | 34.50 | 37.50 | 36.00 | % | 0.20 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.08 | 3/23/2026 4:00:09 PM EST | |||
| 185.00 | 30.20 | 32.70 | 31.45 | % | 0.17 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.09 | 3/23/2026 4:00:09 PM EST | |||
| 190.00 | 26.00 | 28.50 | 27.25 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.10 | 3/23/2026 4:00:09 PM EST | |||
| 195.00 | 21.70 | 24.20 | 22.95 | % | 0.12 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.11 | 3/23/2026 4:00:09 PM EST | |||
| 200.00 | 17.80 | 20.50 | 19.15 | % | 0.10 | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.11 | 3/23/2026 4:00:09 PM EST | |||
| 210.00 | 11.60 | 13.20 | 12.40 | 13.25 | +2.55 | +23.84% | 0.06 | 1 | 3 | 0.32 | 0.59 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 220.00 | 6.70 | 8.50 | 7.60 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.44 | 0.02 | -0.11 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 230.00 | 3.40 | 5.50 | 4.45 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.29 | 0.01 | -0.09 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 240.00 | 1.55 | 2.50 | 2.03 | 2.50 | % | 0.01 | 2 | 0 | 0.29 | 0.18 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 250.00 | 0.70 | 3.20 | 1.95 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.05 | 3/23/2026 4:00:09 PM EST | |||
| 260.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.03 | 3/23/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 3/23/2026 4:00:09 PM EST | |||
| 160.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 3/23/2026 4:00:09 PM EST | |||
| 165.00 | 0.25 | 3.10 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.04 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 170.00 | 0.75 | 4.10 | 2.43 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 3/23/2026 4:00:09 PM EST | |||
| 175.00 | 1.00 | 3.50 | 2.25 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.07 | 3/23/2026 4:00:09 PM EST | |||
| 180.00 | 1.20 | 2.80 | 2.00 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.08 | 3/23/2026 4:00:09 PM EST | |||
| 185.00 | 1.85 | 3.20 | 2.53 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.09 | 3/23/2026 4:00:09 PM EST | |||
| 190.00 | 2.30 | 4.40 | 3.35 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.10 | 3/23/2026 4:00:09 PM EST | |||
| 195.00 | 3.50 | 4.90 | 4.20 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.23 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 200.00 | 4.60 | 5.90 | 5.25 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.01 | -0.11 | 3/23/2026 4:00:09 PM EST | |||
| 210.00 | 7.80 | 9.20 | 8.50 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.41 | 0.01 | -0.12 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 220.00 | 12.80 | 13.80 | 13.30 | 15.56 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.56 | 0.02 | -0.11 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 230.00 | 19.70 | 20.60 | 20.15 | % | 0.09 | 0 | 0 | 0.30 | -0.71 | 0.01 | -0.09 | 3/23/2026 4:00:09 PM EST | |||
| 240.00 | 27.60 | 29.60 | 28.60 | % | 0.12 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.07 | 3/23/2026 4:00:09 PM EST | |||
| 250.00 | 35.80 | 38.70 | 37.25 | % | 0.15 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 3/23/2026 4:00:09 PM EST | |||
| 260.00 | 45.50 | 48.10 | 46.80 | % | 0.18 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 3/23/2026 4:00:09 PM EST | |||
| 270.00 | 55.50 | 59.00 | 57.25 | % | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 280.00 | 65.50 | 69.00 | 67.25 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 290.00 | 75.50 | 78.80 | 77.15 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 300.00 | 85.50 | 89.50 | 87.50 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 310.00 | 95.50 | 99.00 | 97.25 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 320.00 | 105.50 | 108.90 | 107.20 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST |