Options Chain for DOVER CORP COM (DOV) - $222.63 as of 6/17/2026 7:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 136.20 | 139.60 | 137.90 | % | 1.62 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 90.00 | 131.30 | 134.60 | 132.95 | % | 1.48 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 95.00 | 126.20 | 129.60 | 127.90 | % | 1.35 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 100.00 | 121.10 | 124.60 | 122.85 | 115.10 | 0.00 | 0.00% | 1.23 | 0 | 1 | 7.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:52 PM EST |
| 105.00 | 116.20 | 119.60 | 117.90 | % | 1.12 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 110.00 | 111.20 | 114.60 | 112.90 | % | 1.03 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 115.00 | 106.20 | 109.60 | 107.90 | % | 0.94 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 120.00 | 101.20 | 104.60 | 102.90 | % | 0.86 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 125.00 | 96.20 | 99.60 | 97.90 | % | 0.78 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 130.00 | 91.10 | 94.60 | 92.85 | % | 0.71 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 135.00 | 86.30 | 89.60 | 87.95 | % | 0.65 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 140.00 | 80.90 | 84.60 | 82.75 | % | 0.59 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 145.00 | 76.10 | 79.70 | 77.90 | % | 0.54 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 150.00 | 71.20 | 74.70 | 72.95 | % | 0.49 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 155.00 | 66.20 | 69.70 | 67.95 | % | 0.44 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 160.00 | 61.30 | 64.70 | 63.00 | % | 0.39 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 165.00 | 55.80 | 59.70 | 57.75 | % | 0.35 | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 170.00 | 51.90 | 54.70 | 53.30 | % | 0.31 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 175.00 | 46.70 | 49.70 | 48.20 | % | 0.28 | 0 | 21 | 2.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 180.00 | 41.90 | 44.70 | 43.30 | 35.81 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:52 PM EST |
| 185.00 | 37.00 | 39.70 | 38.35 | 37.01 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 190.00 | 32.10 | 34.70 | 33.40 | 18.95 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 3:59:52 PM EST |
| 195.00 | 27.10 | 29.70 | 28.40 | 21.48 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:52 PM EST |
| 200.00 | 22.10 | 24.70 | 23.40 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 82 | 1.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:52 PM EST |
| 210.00 | 12.20 | 14.30 | 13.25 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 846 | 0.89 | 0.98 | 0.01 | -0.07 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 220.00 | 3.50 | 5.50 | 4.50 | 5.72 | 0.00 | 0.00% | 0.02 | 0 | 1,645 | 0.38 | 0.71 | 0.06 | -0.69 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 230.00 | 0.20 | 0.95 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.39 | 0.13 | 0.03 | -0.32 | 6/9/2026 | 6/16/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.63 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 4.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/16/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/16/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | -0.02 | 0.01 | -0.07 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 220.00 | 0.30 | 1.85 | 1.08 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | -0.29 | 0.06 | -0.69 | 6/11/2026 | 6/16/2026 3:59:52 PM EST |
| 230.00 | 6.20 | 8.40 | 7.30 | 14.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.56 | -0.87 | 0.03 | -0.32 | 6/11/2026 | 6/16/2026 3:59:52 PM EST |
| 240.00 | 15.40 | 18.00 | 16.70 | % | 0.07 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 6/16/2026 3:59:52 PM EST | |||
| 250.00 | 25.40 | 28.10 | 26.75 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 260.00 | 35.80 | 38.00 | 36.90 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 270.00 | 45.40 | 48.30 | 46.85 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 280.00 | 55.40 | 58.10 | 56.75 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 290.00 | 65.40 | 68.10 | 66.75 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 300.00 | 75.40 | 78.10 | 76.75 | % | 0.26 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 310.00 | 85.40 | 88.10 | 86.75 | % | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST |