Options Chain for DOVER CORP COM (DOV) - $175.29 as of 8/12/2025 2:19:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 55.10 | 59.20 | 57.15 | % | 0.48 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 125.00 | 50.20 | 54.20 | 52.20 | % | 0.42 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 130.00 | 45.10 | 49.20 | 47.15 | 59.96 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:53 AM EST |
| 135.00 | 40.20 | 44.20 | 42.20 | % | 0.31 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 140.00 | 35.10 | 39.30 | 37.20 | 48.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 145.00 | 30.10 | 34.30 | 32.20 | % | 0.22 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 150.00 | 26.30 | 27.50 | 26.90 | % | 0.18 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 155.00 | 21.00 | 22.50 | 21.75 | % | 0.14 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 160.00 | 16.40 | 17.80 | 17.10 | 25.73 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:53 AM EST |
| 165.00 | 10.60 | 12.50 | 11.55 | 11.14 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 170.00 | 6.10 | 7.50 | 6.80 | 7.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.52 | 0.93 | 0.03 | -0.17 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 175.00 | 2.80 | 3.50 | 3.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.23 | 0.72 | 0.08 | -0.27 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 180.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.15 | +37.50% | 0.00 | 21 | 81 | 0.22 | 0.24 | 0.08 | -0.19 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 7 | 554 | 0.37 | 0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,869 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 183 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:53 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:53 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 11:58:53 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:53 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:53 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:53 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 449 | 0.46 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.29 | -0.07 | 0.03 | -0.17 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 175.00 | 0.65 | 1.15 | 0.90 | 0.60 | -1.40 | -70.00% | 0.01 | 9 | 223 | 0.25 | -0.28 | 0.08 | -0.27 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 180.00 | 3.20 | 3.50 | 3.35 | 3.40 | -2.60 | -43.34% | 0.02 | 8 | 695 | 0.25 | -0.76 | 0.08 | -0.19 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 185.00 | 7.20 | 8.10 | 7.65 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.41 | -0.98 | 0.01 | -0.03 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 190.00 | 12.30 | 13.10 | 12.70 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 195.00 | 15.90 | 19.80 | 17.85 | 22.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 200.00 | 20.90 | 24.80 | 22.85 | 25.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 210.00 | 30.80 | 35.00 | 32.90 | 23.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:53 AM EST |
| 220.00 | 40.80 | 45.00 | 42.90 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 230.00 | 50.80 | 55.00 | 52.90 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 240.00 | 60.80 | 65.00 | 62.90 | % | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 250.00 | 70.80 | 75.00 | 72.90 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 260.00 | 80.80 | 85.00 | 82.90 | % | 0.32 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 270.00 | 90.80 | 95.00 | 92.90 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST |