Options Chain for DOVER CORP COM (DOV) - $220.90 as of 5/8/2026 10:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 83.10 | 86.40 | 84.75 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 140.00 | 78.30 | 81.50 | 79.90 | % | 0.57 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 145.00 | 72.90 | 76.50 | 74.70 | % | 0.52 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 150.00 | 68.00 | 71.40 | 69.70 | 64.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:08 PM EST |
| 155.00 | 63.00 | 66.50 | 64.75 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 160.00 | 58.30 | 61.50 | 59.90 | % | 0.37 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 165.00 | 53.10 | 56.50 | 54.80 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 170.00 | 47.80 | 51.50 | 49.65 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 175.00 | 43.00 | 46.40 | 44.70 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 180.00 | 38.10 | 41.50 | 39.80 | 43.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:08 PM EST |
| 185.00 | 33.10 | 36.40 | 34.75 | % | 0.19 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 190.00 | 28.10 | 31.60 | 29.85 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 195.00 | 23.10 | 26.60 | 24.85 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 200.00 | 18.50 | 21.60 | 20.05 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.73 | 0.98 | 0.01 | -0.02 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 210.00 | 9.40 | 11.70 | 10.55 | 22.54 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.48 | 0.84 | 0.02 | -0.15 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 220.00 | 3.10 | 3.90 | 3.50 | 3.54 | -5.58 | -61.19% | 0.02 | 5 | 450 | 0.31 | 0.48 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 230.00 | 0.30 | 1.00 | 0.65 | 0.72 | -0.33 | -31.43% | 0.00 | 11 | 90 | 0.30 | 0.13 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.83 | -94.32% | 0.00 | 10 | 406 | 0.40 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 210.00 | 0.60 | 1.25 | 0.93 | 0.55 | -0.34 | -38.21% | 0.00 | 770 | 1,183 | 0.33 | -0.16 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 220.00 | 3.20 | 4.20 | 3.70 | 3.44 | +0.74 | +27.41% | 0.02 | 560 | 849 | 0.28 | -0.52 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 230.00 | 9.80 | 12.00 | 10.90 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | -0.87 | 0.02 | -0.14 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 240.00 | 18.70 | 21.80 | 20.25 | % | 0.08 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:08 PM EST | |||
| 250.00 | 28.70 | 32.00 | 30.35 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 260.00 | 38.70 | 42.00 | 40.35 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 270.00 | 48.70 | 52.10 | 50.40 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 280.00 | 58.70 | 62.10 | 60.40 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 290.00 | 68.70 | 72.10 | 70.40 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 300.00 | 78.70 | 82.10 | 80.40 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 310.00 | 88.70 | 92.10 | 90.40 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 320.00 | 98.70 | 102.10 | 100.40 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST |