Options Chain for DOVER CORP COM (DOV) - $202.53 as of 1/30/2026 2:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 59.80 | 63.30 | 61.55 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 145.00 | 54.80 | 58.40 | 56.60 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 150.00 | 49.80 | 53.20 | 51.50 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 155.00 | 45.10 | 48.30 | 46.70 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 160.00 | 40.00 | 43.30 | 41.65 | 46.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:47 PM EST |
| 165.00 | 34.90 | 38.20 | 36.55 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 170.00 | 30.20 | 33.10 | 31.65 | % | 0.19 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 175.00 | 25.30 | 28.20 | 26.75 | 27.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:47 PM EST |
| 180.00 | 20.80 | 22.90 | 21.85 | 23.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.97 | 0.01 | -0.04 | 1/8/2026 | 1/30/2026 3:59:47 PM EST |
| 185.00 | 16.20 | 18.40 | 17.30 | 17.21 | -4.91 | -22.20% | 0.09 | 1 | 3 | 0.38 | 0.92 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 190.00 | 11.60 | 13.40 | 12.50 | 12.34 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.30 | 0.85 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 195.00 | 8.20 | 9.20 | 8.70 | 8.59 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.24 | 0.74 | 0.03 | -0.10 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 200.00 | 5.00 | 5.80 | 5.40 | 5.46 | +0.15 | +2.83% | 0.03 | 2 | 540 | 0.23 | 0.58 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 210.00 | 1.15 | 1.65 | 1.40 | 0.95 | -0.53 | -35.82% | 0.01 | 18 | 1,648 | 0.22 | 0.25 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.13 | -34.22% | 0.00 | 3 | 497 | 0.31 | 0.07 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 230.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.28 | 0.02 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:47 PM EST |
| 180.00 | 0.10 | 0.65 | 0.38 | 0.30 | +0.04 | +15.39% | 0.00 | 6 | 15 | 0.30 | -0.03 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 185.00 | 0.30 | 0.70 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | -0.08 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:47 PM EST |
| 190.00 | 0.65 | 1.20 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.24 | -0.15 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 195.00 | 1.55 | 2.20 | 1.88 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.24 | -0.26 | 0.03 | -0.10 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 200.00 | 3.10 | 3.80 | 3.45 | 3.45 | +0.25 | +7.82% | 0.02 | 14 | 80 | 0.22 | -0.42 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 210.00 | 8.80 | 9.90 | 9.35 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.21 | -0.75 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 220.00 | 17.50 | 20.30 | 18.90 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.41 | -0.93 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 230.00 | 27.30 | 29.70 | 28.50 | 27.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 240.00 | 36.50 | 40.50 | 38.50 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 250.00 | 46.50 | 50.50 | 48.50 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 260.00 | 56.50 | 60.50 | 58.50 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 270.00 | 66.50 | 70.50 | 68.50 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 280.00 | 76.50 | 80.50 | 78.50 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 290.00 | 86.50 | 90.50 | 88.50 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 300.00 | 96.50 | 100.50 | 98.50 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST |