Options Chain for DOVER CORP COM (DOV) - $188.94 as of 7/11/2025 8:18:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 57.10 | 61.10 | 59.10 | 58.62 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 52.00 | 56.10 | 54.05 | 53.84 | +0.21 | +0.40% | 0.40 | 4 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 47.10 | 51.10 | 49.10 | 48.95 | % | 0.35 | 4 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 145.00 | 42.20 | 46.20 | 44.20 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 37.20 | 41.10 | 39.15 | 30.26 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:01 PM EST |
| 155.00 | 32.10 | 36.20 | 34.15 | 25.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:01 PM EST |
| 160.00 | 27.20 | 31.20 | 29.20 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 22.40 | 26.20 | 24.30 | 19.35 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.85 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:01 PM EST |
| 170.00 | 17.30 | 21.20 | 19.25 | 19.64 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 13.10 | 15.00 | 14.05 | 14.63 | 0.00 | 0.00% | 0.08 | 0 | 721 | 0.47 | 0.98 | 0.01 | -0.04 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 180.00 | 7.90 | 10.60 | 9.25 | 9.42 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.39 | 0.91 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 185.00 | 4.20 | 7.00 | 5.60 | 7.92 | 0.00 | 0.00% | 0.03 | 0 | 1,174 | 0.31 | 0.77 | 0.05 | -0.14 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 190.00 | 1.20 | 1.85 | 1.53 | 1.62 | -2.03 | -55.62% | 0.01 | 10 | 93 | 0.19 | 0.44 | 0.08 | -0.16 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 195.00 | 0.25 | 1.15 | 0.70 | 0.35 | -0.90 | -72.00% | 0.00 | 1 | 50 | 0.27 | 0.12 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.33 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 174 | 0.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.37 | -0.02 | 0.01 | -0.04 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.37 | -0.07 | -15.91% | 0.00 | 11 | 74 | 0.24 | -0.09 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 1.00 | +0.20 | +25.00% | 0.01 | 3 | 68 | 0.24 | -0.23 | 0.05 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 190.00 | 1.70 | 2.80 | 2.25 | 2.50 | -1.50 | -37.50% | 0.01 | 1 | 12 | 0.17 | -0.56 | 0.08 | -0.16 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 195.00 | 4.50 | 8.20 | 6.35 | 6.52 | -1.08 | -14.22% | 0.03 | 5 | 5 | 0.34 | -0.88 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 200.00 | 9.00 | 12.70 | 10.85 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 210.00 | 19.00 | 22.80 | 20.90 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 29.00 | 32.90 | 30.95 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 38.90 | 42.90 | 40.90 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 240.00 | 49.00 | 52.90 | 50.95 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 250.00 | 59.00 | 62.90 | 60.95 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 260.00 | 69.00 | 72.90 | 70.95 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 270.00 | 79.00 | 82.90 | 80.95 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 280.00 | 88.90 | 93.30 | 91.10 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |