Options Chain for DOVER CORP COM (DOV) - $178.10 as of 9/12/2025 3:31:48 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 | 82.40 | 85.20 | 83.80 | 92.60 | 0.00 | 0.00% | 0.93 | 0 | 20 | 3.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 76.80 | 80.20 | 78.50 | % | 0.83 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 100.00 | 71.80 | 75.20 | 73.50 | 62.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 67.00 | 70.20 | 68.60 | 102.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 9/12/2025 3:59:49 PM EST |
| 110.00 | 61.80 | 65.20 | 63.50 | % | 0.58 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 115.00 | 57.60 | 60.20 | 58.90 | % | 0.51 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 52.60 | 55.20 | 53.90 | % | 0.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 47.30 | 50.20 | 48.75 | % | 0.39 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 42.50 | 45.20 | 43.85 | 45.18 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 135.00 | 37.20 | 40.30 | 38.75 | % | 0.29 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 140.00 | 32.10 | 35.30 | 33.70 | 37.61 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 145.00 | 27.50 | 30.30 | 28.90 | 30.22 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:49 PM EST |
| 150.00 | 22.80 | 25.30 | 24.05 | 26.80 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 17.80 | 20.40 | 19.10 | 18.10 | -10.02 | -35.64% | 0.12 | 1 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 12.60 | 15.00 | 13.80 | 23.70 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.72 | 0.98 | 0.01 | -0.02 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 8.30 | 10.70 | 9.50 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.49 | 0.88 | 0.03 | -0.08 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 2.80 | 4.80 | 3.80 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.33 | 0.68 | 0.06 | -0.15 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 1.30 | 1.75 | 1.53 | 1.46 | -2.81 | -65.81% | 0.01 | 6 | 678 | 0.25 | 0.36 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 180.00 | 0.30 | 0.60 | 0.45 | 0.55 | -1.35 | -71.06% | 0.00 | 14 | 1,102 | 0.27 | 0.12 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.34 | -68.00% | 0.00 | 204 | 415 | 0.30 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.05 | -29.42% | 0.00 | 116 | 1,237 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 4 | 1,587 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 403 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 423 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 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 | 2.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 0.10 | 1.45 | 0.78 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 361 | 0.46 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 0.25 | 1.30 | 0.78 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.34 | -0.12 | 0.03 | -0.08 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 0.90 | 1.55 | 1.23 | 1.03 | -0.02 | -1.91% | 0.01 | 409 | 1,030 | 0.25 | -0.32 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 2.80 | 4.20 | 3.50 | 2.70 | +1.35 | +100.00% | 0.02 | 4 | 271 | 0.23 | -0.64 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 180.00 | 5.10 | 8.50 | 6.80 | 5.11 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.41 | -0.88 | 0.03 | -0.09 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 9.90 | 12.90 | 11.40 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 196 | 0.45 | -0.97 | 0.01 | -0.03 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 14.90 | 17.80 | 16.35 | 15.09 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.55 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 195.00 | 20.10 | 22.30 | 21.20 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 200.00 | 25.00 | 28.30 | 26.65 | 18.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 210.00 | 35.00 | 37.30 | 36.15 | 32.43 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 220.00 | 45.20 | 47.70 | 46.45 | 42.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 230.00 | 55.00 | 57.90 | 56.45 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 240.00 | 65.20 | 67.90 | 66.55 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 250.00 | 75.00 | 78.40 | 76.70 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 260.00 | 85.30 | 87.60 | 86.45 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 270.00 | 95.10 | 97.70 | 96.40 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 280.00 | 105.40 | 107.70 | 106.55 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 290.00 | 115.00 | 117.90 | 116.45 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |