Options Chain for DOVER CORP COM (DOV) - $188.96 as of 10/9/2026 6:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 57.70 | 60.90 | 59.30 | % | 0.46 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 135.00 | 52.70 | 55.90 | 54.30 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 140.00 | 47.70 | 50.90 | 49.30 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 145.00 | 42.70 | 45.90 | 44.30 | % | 0.31 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 37.40 | 40.90 | 39.15 | % | 0.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 155.00 | 33.20 | 35.90 | 34.55 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 160.00 | 28.20 | 30.90 | 29.55 | % | 0.18 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 165.00 | 23.20 | 26.00 | 24.60 | % | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 170.00 | 18.10 | 20.90 | 19.50 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 13.40 | 15.50 | 14.45 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.57 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 8.40 | 10.80 | 9.60 | 13.84 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | 0.94 | 0.02 | -0.13 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 4.20 | 6.20 | 5.20 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 449 | 0.36 | 0.81 | 0.05 | -0.18 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 1.30 | 2.15 | 1.73 | 2.20 | -2.85 | -56.44% | 0.01 | 3 | 345 | 0.17 | 0.50 | 0.07 | -0.19 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 1.85 | 0.95 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.23 | 0.18 | 0.04 | -0.10 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | 0.03 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | -0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 0.90 | 0.48 | 0.45 | +0.10 | +28.58% | 0.00 | 1 | 20 | 0.30 | -0.06 | 0.02 | -0.13 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 2.55 | 1.30 | 1.20 | -0.40 | -25.00% | 0.01 | 1 | 10 | 0.28 | -0.19 | 0.05 | -0.18 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 1.90 | 3.30 | 2.60 | 2.70 | -1.29 | -32.34% | 0.01 | 2 | 582 | 0.24 | -0.50 | 0.07 | -0.19 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 195.00 | 5.10 | 7.40 | 6.25 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.82 | 0.04 | -0.10 | 9/10/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 9.80 | 12.10 | 10.95 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | -0.97 | 0.01 | -0.02 | 9/14/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 19.50 | 21.90 | 20.70 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 220.00 | 29.90 | 32.00 | 30.95 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 39.20 | 42.50 | 40.85 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 240.00 | 49.20 | 52.50 | 50.85 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 250.00 | 59.20 | 61.90 | 60.55 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 260.00 | 69.20 | 72.50 | 70.85 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 270.00 | 79.20 | 81.90 | 80.55 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 280.00 | 89.20 | 91.90 | 90.55 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 290.00 | 99.20 | 101.90 | 100.55 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 300.00 | 109.20 | 112.50 | 110.85 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST |