Options Chain for DOVER CORP COM (DOV) - $186.63 as of 7/25/2025 12:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 64.70 | 67.40 | 66.05 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 58.90 | 62.50 | 60.70 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 54.00 | 57.50 | 55.75 | 59.96 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 49.30 | 52.40 | 50.85 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 44.60 | 47.50 | 46.05 | 48.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 145.00 | 39.20 | 42.50 | 40.85 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 150.00 | 34.00 | 37.60 | 35.80 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 155.00 | 29.00 | 32.00 | 30.50 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 160.00 | 24.20 | 26.60 | 25.40 | 25.73 | -2.57 | -9.09% | 0.16 | 13 | 2 | 0.48 | 0.99 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 20.10 | 21.80 | 20.95 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.96 | 0.01 | -0.05 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 15.10 | 17.20 | 16.15 | 15.90 | -0.80 | -4.79% | 0.09 | 1 | 7 | 0.32 | 0.91 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 11.80 | 12.30 | 12.05 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.21 | 0.83 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 7.70 | 8.50 | 8.10 | 7.00 | -1.85 | -20.91% | 0.04 | 6 | 84 | 0.23 | 0.71 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 4.30 | 4.70 | 4.50 | 3.80 | -1.68 | -30.66% | 0.02 | 3 | 411 | 0.22 | 0.53 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 2.00 | 2.15 | 2.08 | 1.90 | -1.00 | -34.49% | 0.01 | 191 | 3,999 | 0.21 | 0.32 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 0.75 | 0.95 | 0.85 | 0.67 | -0.53 | -44.17% | 0.00 | 20 | 144 | 0.20 | 0.15 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.23 | -47.92% | 0.00 | 3 | 423 | 0.20 | 0.06 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.15 | +150.00% | 0.00 | 4 | 490 | 0.35 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:56 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.45 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.27 | -0.04 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 170.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.05 | +11.12% | 0.00 | 10 | 90 | 0.26 | -0.09 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 175.00 | 0.70 | 0.85 | 0.78 | 0.90 | +0.20 | +28.58% | 0.00 | 20 | 183 | 0.24 | -0.17 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 180.00 | 1.40 | 1.65 | 1.53 | 1.65 | -0.05 | -2.95% | 0.01 | 3 | 1,055 | 0.23 | -0.29 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 185.00 | 3.10 | 3.40 | 3.25 | 3.80 | +0.78 | +25.83% | 0.02 | 3 | 220 | 0.21 | -0.47 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 190.00 | 5.80 | 6.10 | 5.95 | 6.51 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.21 | -0.68 | 0.04 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 195.00 | 9.10 | 10.20 | 9.65 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.20 | -0.85 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 200.00 | 12.90 | 16.30 | 14.60 | % | 0.07 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 210.00 | 23.80 | 25.80 | 24.80 | 23.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 220.00 | 33.60 | 36.40 | 35.00 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 230.00 | 43.00 | 46.00 | 44.50 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 240.00 | 52.90 | 56.40 | 54.65 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 250.00 | 62.90 | 66.40 | 64.65 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 260.00 | 72.90 | 76.30 | 74.60 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 270.00 | 82.90 | 86.40 | 84.65 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |