Options Chain for DOVER CORP COM (DOV) - $231.67 as of 4/24/2026 4:44:59 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 | 138.20 | 142.10 | 140.15 | % | 1.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 133.30 | 137.10 | 135.20 | % | 1.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 128.20 | 132.20 | 130.20 | % | 1.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 123.60 | 127.20 | 125.40 | % | 1.25 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 118.30 | 122.20 | 120.25 | % | 1.15 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 113.70 | 117.20 | 115.45 | % | 1.05 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 115.00 | 108.50 | 112.30 | 110.40 | % | 0.96 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 103.50 | 107.30 | 105.40 | % | 0.88 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 125.00 | 98.50 | 102.30 | 100.40 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 93.80 | 97.40 | 95.60 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 135.00 | 88.50 | 92.40 | 90.45 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 140.00 | 83.70 | 87.50 | 85.60 | % | 0.61 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 78.70 | 82.50 | 80.60 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 73.80 | 77.60 | 75.70 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 69.10 | 72.70 | 70.90 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 160.00 | 63.90 | 67.80 | 65.85 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 59.30 | 62.00 | 60.65 | % | 0.37 | 0 | 7 | 0.58 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 170.00 | 54.40 | 57.20 | 55.80 | % | 0.33 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 175.00 | 49.60 | 52.30 | 50.95 | % | 0.29 | 0 | 21 | 0.44 | 0.96 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 180.00 | 45.00 | 47.50 | 46.25 | 43.90 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.41 | 0.95 | 0.00 | -0.06 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 185.00 | 39.90 | 42.80 | 41.35 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.40 | 0.94 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 190.00 | 35.40 | 38.10 | 36.75 | 22.90 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.38 | 0.92 | 0.01 | -0.07 | 3/30/2026 | 4/24/2026 4:00:02 PM EST |
| 195.00 | 30.60 | 33.80 | 32.20 | % | 0.17 | 0 | 21 | 0.38 | 0.89 | 0.01 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 200.00 | 26.10 | 29.20 | 27.65 | 24.36 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.35 | 0.86 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 210.00 | 19.30 | 21.20 | 20.25 | 23.98 | 0.00 | 0.00% | 0.10 | 0 | 441 | 0.25 | 0.77 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 220.00 | 12.10 | 13.20 | 12.65 | 13.60 | -4.36 | -24.28% | 0.06 | 1 | 2,013 | 0.24 | 0.65 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 230.00 | 6.80 | 7.70 | 7.25 | 9.35 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.24 | 0.48 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 240.00 | 3.80 | 4.30 | 4.05 | 5.30 | -0.03 | -0.57% | 0.02 | 1 | 374 | 0.25 | 0.32 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 250.00 | 1.85 | 2.70 | 2.28 | 2.48 | -0.32 | -11.43% | 0.01 | 2 | 116 | 0.26 | 0.20 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 260.00 | 0.90 | 1.60 | 1.25 | 1.40 | -0.60 | -30.00% | 0.00 | 21 | 100 | 0.28 | 0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 270.00 | 0.35 | 1.40 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.30 | 0.07 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 0.36 | 0.04 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.45 | 0.23 | 0.20 | % | 0.00 | 15 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | -0.01 | 0.00 | -0.02 | 3/24/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 0.15 | 0.65 | 0.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.02 | 0.00 | -0.04 | 4/13/2026 | 4/24/2026 4:00:02 PM EST |
| 175.00 | 0.05 | 1.20 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.04 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 180.00 | 0.40 | 1.15 | 0.78 | 0.75 | -0.65 | -46.43% | 0.00 | 1 | 30 | 0.39 | -0.05 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 185.00 | 0.90 | 1.35 | 1.13 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.06 | 0.00 | -0.06 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 190.00 | 1.20 | 2.10 | 1.65 | 1.30 | -5.10 | -79.69% | 0.01 | 1 | 14 | 0.39 | -0.08 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 195.00 | 1.60 | 2.25 | 1.93 | 1.65 | -5.35 | -76.43% | 0.01 | 1 | 26 | 0.36 | -0.11 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 200.00 | 2.10 | 2.90 | 2.50 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.35 | -0.14 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 210.00 | 3.70 | 4.40 | 4.05 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.32 | -0.23 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 220.00 | 6.50 | 7.50 | 7.00 | 5.31 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.30 | -0.35 | 0.02 | -0.10 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 230.00 | 11.10 | 12.20 | 11.65 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.29 | -0.52 | 0.02 | -0.09 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 240.00 | 17.80 | 19.90 | 18.85 | % | 0.08 | 0 | 23 | 0.32 | -0.68 | 0.01 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 250.00 | 25.60 | 27.90 | 26.75 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 260.00 | 34.70 | 37.30 | 36.00 | % | 0.14 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 270.00 | 44.20 | 47.00 | 45.60 | % | 0.17 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 280.00 | 53.20 | 57.00 | 55.10 | % | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 290.00 | 63.60 | 66.80 | 65.20 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 300.00 | 74.10 | 77.00 | 75.55 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 310.00 | 83.20 | 87.00 | 85.10 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |