Options Chain for DOVER CORP COM (DOV) - $184.93 as of 7/29/2025 3:19:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 93.20 | 96.20 | 94.70 | 92.60 | 0.00 | 0.00% | 1.05 | 0 | 20 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 88.20 | 91.20 | 89.70 | % | 0.94 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 100.00 | 83.20 | 86.30 | 84.75 | 62.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 78.20 | 81.30 | 79.75 | 102.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 73.20 | 76.30 | 74.75 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 115.00 | 68.30 | 71.30 | 69.80 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 120.00 | 63.30 | 66.40 | 64.85 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 125.00 | 58.30 | 61.40 | 59.85 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 130.00 | 53.30 | 56.30 | 54.80 | 58.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 48.50 | 51.50 | 50.00 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 140.00 | 43.70 | 46.30 | 45.00 | 46.62 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 38.70 | 41.50 | 40.10 | 35.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 34.10 | 36.00 | 35.05 | 41.03 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.44 | 0.97 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 29.40 | 31.20 | 30.30 | 38.41 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.41 | 0.95 | 0.00 | -0.03 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 24.80 | 25.90 | 25.35 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.27 | 0.92 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 20.50 | 20.90 | 20.70 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.28 | 0.88 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 16.10 | 16.50 | 16.30 | 17.98 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.25 | 0.82 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 12.00 | 12.70 | 12.35 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.24 | 0.74 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 8.60 | 9.00 | 8.80 | 8.75 | -2.15 | -19.73% | 0.05 | 4 | 59 | 0.22 | 0.64 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 5.60 | 5.90 | 5.75 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.21 | 0.51 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.64 | -15.10% | 0.02 | 25 | 2,451 | 0.20 | 0.37 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 1.90 | 2.10 | 2.00 | 2.10 | -0.40 | -16.00% | 0.01 | 45 | 1,544 | 0.20 | 0.24 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 1.00 | 1.20 | 1.10 | 1.40 | +0.04 | +2.95% | 0.01 | 10 | 261 | 0.20 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.19 | -38.78% | 0.00 | 1 | 425 | 0.20 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.31 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.39 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | -0.03 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.29 | -0.05 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.63 | -47.37% | 0.00 | 3 | 492 | 0.27 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.26 | -0.12 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 1.55 | 1.70 | 1.63 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.24 | -0.18 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 2.50 | 2.65 | 2.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.23 | -0.26 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 4.00 | 4.20 | 4.10 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.22 | -0.36 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 6.00 | 6.30 | 6.15 | 6.15 | +0.35 | +6.04% | 0.03 | 2 | 181 | 0.21 | -0.49 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 8.70 | 9.10 | 8.90 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.21 | -0.63 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 12.10 | 12.60 | 12.35 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.20 | -0.76 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 15.60 | 16.80 | 16.20 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 487 | 0.22 | -0.85 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 24.80 | 26.90 | 25.85 | 23.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.30 | -0.95 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 220.00 | 34.60 | 37.00 | 35.80 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 230.00 | 44.20 | 47.10 | 45.65 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 240.00 | 54.20 | 57.30 | 55.75 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 250.00 | 64.00 | 67.10 | 65.55 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 260.00 | 74.50 | 77.10 | 75.80 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 270.00 | 84.40 | 86.90 | 85.65 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 280.00 | 94.00 | 97.00 | 95.50 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 290.00 | 104.20 | 107.00 | 105.60 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |