Options Chain for DOVER CORP COM (DOV) - $217.17 as of 7/2/2026 7:59:59 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 | 72.90 | 76.90 | 74.90 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/2/2026 2:59:13 PM EST | |||
| 145.00 | 67.90 | 71.90 | 69.90 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 150.00 | 63.00 | 67.00 | 65.00 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 155.00 | 58.30 | 62.10 | 60.20 | % | 0.39 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 160.00 | 53.30 | 57.30 | 55.30 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 165.00 | 49.00 | 52.50 | 50.75 | % | 0.31 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 170.00 | 44.30 | 47.60 | 45.95 | % | 0.27 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 175.00 | 39.00 | 42.90 | 40.95 | % | 0.23 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.04 | 7/2/2026 2:59:13 PM EST | |||
| 180.00 | 34.40 | 38.30 | 36.35 | % | 0.20 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.05 | 7/2/2026 2:59:13 PM EST | |||
| 185.00 | 30.40 | 33.60 | 32.00 | % | 0.17 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.06 | 7/2/2026 2:59:13 PM EST | |||
| 190.00 | 26.10 | 28.10 | 27.10 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.07 | 7/2/2026 2:59:13 PM EST | |||
| 195.00 | 21.70 | 23.90 | 22.80 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.09 | 7/2/2026 2:59:13 PM EST | |||
| 200.00 | 17.30 | 19.60 | 18.45 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.10 | 7/2/2026 2:59:13 PM EST | |||
| 210.00 | 11.20 | 13.70 | 12.45 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.02 | -0.11 | 7/2/2026 2:59:13 PM EST | |||
| 220.00 | 6.60 | 8.30 | 7.45 | 7.67 | -3.58 | -31.83% | 0.03 | 1 | 6 | 0.31 | 0.44 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 2:59:13 PM EST |
| 230.00 | 3.60 | 5.70 | 4.65 | 4.10 | -5.10 | -55.44% | 0.02 | 1 | 459 | 0.33 | 0.31 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 2:59:13 PM EST |
| 240.00 | 1.50 | 3.00 | 2.25 | 2.20 | -3.00 | -57.70% | 0.01 | 1 | 1 | 0.31 | 0.21 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 2:59:13 PM EST |
| 250.00 | 0.55 | 2.75 | 1.65 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.34 | 0.14 | 0.01 | -0.07 | 6/26/2026 | 7/2/2026 2:59:13 PM EST |
| 260.00 | 0.05 | 2.25 | 1.15 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.33 | 0.09 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 2:59:13 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.05 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 2:59:13 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/2/2026 2:59:13 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/2/2026 2:59:13 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:13 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:13 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:13 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/2/2026 2:59:13 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 170.00 | 0.15 | 2.15 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 175.00 | 0.35 | 2.35 | 1.35 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.04 | 7/2/2026 2:59:13 PM EST | |||
| 180.00 | 0.60 | 2.60 | 1.60 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.09 | 0.01 | -0.05 | 6/23/2026 | 7/2/2026 2:59:13 PM EST |
| 185.00 | 0.95 | 3.60 | 2.28 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.06 | 7/2/2026 2:59:13 PM EST | |||
| 190.00 | 1.10 | 4.00 | 2.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.17 | 0.01 | -0.07 | 6/26/2026 | 7/2/2026 2:59:13 PM EST |
| 195.00 | 2.45 | 3.40 | 2.93 | 3.20 | % | 0.02 | 139 | 0 | 0.32 | -0.21 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 2:59:13 PM EST | |
| 200.00 | 3.90 | 5.10 | 4.50 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.27 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 2:59:13 PM EST |
| 210.00 | 7.10 | 8.70 | 7.90 | 7.31 | +3.01 | +70.00% | 0.04 | 1 | 1 | 0.32 | -0.41 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 2:59:13 PM EST |
| 220.00 | 11.90 | 13.50 | 12.70 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.56 | 0.02 | -0.11 | 6/24/2026 | 7/2/2026 2:59:13 PM EST |
| 230.00 | 18.60 | 21.10 | 19.85 | 9.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | -0.69 | 0.01 | -0.10 | 6/25/2026 | 7/2/2026 2:59:13 PM EST |
| 240.00 | 26.90 | 29.10 | 28.00 | % | 0.12 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.09 | 7/2/2026 2:59:13 PM EST | |||
| 250.00 | 35.70 | 38.00 | 36.85 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.07 | 7/2/2026 2:59:13 PM EST | |||
| 260.00 | 44.30 | 48.20 | 46.25 | % | 0.18 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 7/2/2026 2:59:13 PM EST | |||
| 270.00 | 54.30 | 58.10 | 56.20 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 7/2/2026 2:59:13 PM EST | |||
| 280.00 | 64.30 | 68.20 | 66.25 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 7/2/2026 2:59:13 PM EST | |||
| 290.00 | 74.30 | 78.20 | 76.25 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/2/2026 2:59:13 PM EST | |||
| 300.00 | 84.30 | 88.20 | 86.25 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/2/2026 2:59:13 PM EST | |||
| 310.00 | 94.20 | 98.20 | 96.20 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:13 PM EST | |||
| 320.00 | 104.30 | 108.20 | 106.25 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:13 PM EST | |||
| 330.00 | 114.30 | 118.20 | 116.25 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:13 PM EST |