Options Chain for DOVER CORP COM (DOV) - $179.71 as of 10/29/2025 3:09:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 79.30 | 82.80 | 81.05 | % | 0.81 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 73.80 | 77.70 | 75.75 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 110.00 | 68.90 | 72.70 | 70.80 | % | 0.64 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 64.10 | 67.70 | 65.90 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 59.30 | 62.70 | 61.00 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 125.00 | 54.30 | 57.80 | 56.05 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 130.00 | 49.20 | 52.80 | 51.00 | 32.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 43.90 | 47.80 | 45.85 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 140.00 | 39.00 | 43.00 | 41.00 | 38.95 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 34.10 | 37.90 | 36.00 | 23.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 29.10 | 33.00 | 31.05 | 20.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.71 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 24.90 | 28.10 | 26.50 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | 0.97 | 0.00 | -0.05 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 20.10 | 23.30 | 21.70 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.44 | 0.95 | 0.01 | -0.05 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 15.20 | 18.10 | 16.65 | 16.00 | +1.50 | +10.35% | 0.10 | 1 | 460 | 0.42 | 0.88 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 10.80 | 13.40 | 12.10 | 12.30 | +2.70 | +28.13% | 0.07 | 1 | 405 | 0.39 | 0.81 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 6.10 | 9.50 | 7.80 | 8.25 | +1.67 | +25.38% | 0.04 | 1 | 230 | 0.21 | 0.69 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 3.90 | 7.00 | 5.45 | 5.20 | +0.60 | +13.05% | 0.03 | 1 | 386 | 0.28 | 0.54 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 2.25 | 4.30 | 3.28 | 3.52 | +0.74 | +26.62% | 0.02 | 1 | 411 | 0.28 | 0.38 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 0.30 | 2.00 | 1.15 | 1.50 | +0.27 | +21.96% | 0.01 | 2 | 178 | 0.23 | 0.23 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.80 | +0.20 | +33.34% | 0.00 | 25 | 406 | 0.29 | 0.15 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 0.30 | 1.50 | 0.90 | 0.35 | 0.00 | 0.00% | 0.00 | 55 | 8,569 | 0.27 | 0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.58 | 0.02 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,655 | 0.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.71 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.68 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 0.20 | 2.35 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.49 | -0.03 | 0.00 | -0.05 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.55 | -0.05 | 0.01 | -0.05 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 0.25 | 1.35 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.31 | -0.12 | 0.01 | -0.09 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 0.90 | 1.50 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.28 | -0.19 | 0.02 | -0.11 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 1.55 | 2.55 | 2.05 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.25 | -0.31 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 2.80 | 6.20 | 4.50 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.27 | -0.46 | 0.03 | -0.11 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 5.70 | 9.00 | 7.35 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.26 | -0.62 | 0.03 | -0.10 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 9.40 | 12.50 | 10.95 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.77 | 0.02 | -0.08 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 13.50 | 16.70 | 15.10 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.07 | 8/12/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 18.40 | 21.10 | 19.75 | 19.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.94 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 27.70 | 30.90 | 29.30 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 220.00 | 37.40 | 41.40 | 39.40 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 230.00 | 47.50 | 51.40 | 49.45 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 240.00 | 57.50 | 61.40 | 59.45 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 250.00 | 67.40 | 71.40 | 69.40 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 260.00 | 77.40 | 81.40 | 79.40 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 270.00 | 87.50 | 91.40 | 89.45 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 280.00 | 98.50 | 101.30 | 99.90 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |