Options Chain for DOVER CORP COM (DOV) - $215.40 as of 5/27/2026 10:48:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 71.90 | 75.80 | 73.85 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 145.00 | 66.90 | 70.80 | 68.85 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 150.00 | 62.00 | 66.10 | 64.05 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 155.00 | 57.10 | 61.10 | 59.10 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 160.00 | 52.30 | 56.10 | 54.20 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 165.00 | 48.00 | 51.00 | 49.50 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 170.00 | 43.20 | 46.00 | 44.60 | % | 0.26 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.03 | 5/27/2026 3:59:53 PM EST | |||
| 175.00 | 38.50 | 41.40 | 39.95 | % | 0.23 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 5/27/2026 3:59:53 PM EST | |||
| 180.00 | 33.80 | 36.60 | 35.20 | % | 0.20 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 5/27/2026 3:59:53 PM EST | |||
| 185.00 | 29.20 | 31.90 | 30.55 | % | 0.17 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 5/27/2026 3:59:53 PM EST | |||
| 190.00 | 24.80 | 27.40 | 26.10 | % | 0.14 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.07 | 5/27/2026 3:59:53 PM EST | |||
| 195.00 | 20.90 | 23.20 | 22.05 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.07 | 5/27/2026 3:59:53 PM EST | |||
| 200.00 | 17.20 | 19.00 | 18.10 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | 0.74 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 210.00 | 10.40 | 11.90 | 11.15 | 12.06 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.28 | 0.59 | 0.02 | -0.09 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 220.00 | 5.80 | 6.90 | 6.35 | 6.20 | +1.16 | +23.02% | 0.03 | 2 | 17 | 0.28 | 0.42 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 230.00 | 2.80 | 3.80 | 3.30 | 3.20 | -0.10 | -3.03% | 0.01 | 1 | 31 | 0.28 | 0.26 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:53 PM EST |
| 240.00 | 1.30 | 1.90 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | 0.15 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 250.00 | 0.35 | 1.45 | 0.90 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.08 | 0.01 | -0.03 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 260.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.03 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 170.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.03 | 5/27/2026 3:59:53 PM EST | |||
| 175.00 | 0.40 | 1.25 | 0.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.06 | 0.00 | -0.04 | 5/21/2026 | 5/27/2026 3:59:53 PM EST |
| 180.00 | 0.65 | 3.20 | 1.93 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.04 | 5/15/2026 | 5/27/2026 3:59:53 PM EST |
| 185.00 | 0.95 | 2.15 | 1.55 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.11 | 0.01 | -0.06 | 5/21/2026 | 5/27/2026 3:59:53 PM EST |
| 190.00 | 1.60 | 2.70 | 2.15 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.15 | 0.01 | -0.07 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 195.00 | 2.45 | 3.30 | 2.88 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.20 | 0.01 | -0.07 | 5/19/2026 | 5/27/2026 3:59:53 PM EST |
| 200.00 | 3.00 | 4.40 | 3.70 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.01 | -0.08 | 5/27/2026 3:59:53 PM EST | |||
| 210.00 | 6.10 | 7.70 | 6.90 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.41 | 0.02 | -0.09 | 5/20/2026 | 5/27/2026 3:59:53 PM EST |
| 220.00 | 11.40 | 12.80 | 12.10 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.27 | -0.58 | 0.02 | -0.09 | 5/26/2026 | 5/27/2026 3:59:53 PM EST |
| 230.00 | 18.10 | 19.80 | 18.95 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.07 | 5/27/2026 3:59:53 PM EST | |||
| 240.00 | 26.40 | 28.80 | 27.60 | % | 0.12 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.05 | 5/27/2026 3:59:53 PM EST | |||
| 250.00 | 35.70 | 38.50 | 37.10 | % | 0.15 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 5/27/2026 3:59:53 PM EST | |||
| 260.00 | 45.00 | 49.10 | 47.05 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 5/27/2026 3:59:53 PM EST | |||
| 270.00 | 55.00 | 59.10 | 57.05 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:53 PM EST | |||
| 280.00 | 64.80 | 68.90 | 66.85 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 290.00 | 74.80 | 78.90 | 76.85 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 300.00 | 84.80 | 88.90 | 86.85 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 310.00 | 95.00 | 98.90 | 96.95 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 320.00 | 104.80 | 108.80 | 106.80 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST | |||
| 330.00 | 114.80 | 119.20 | 117.00 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:53 PM EST |