Options Chain for DOVER CORP COM (DOV) - $204.06 as of 7/31/2026 7:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 63.30 | 67.00 | 65.15 | 55.91 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.18 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 145.00 | 58.10 | 62.00 | 60.05 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 150.00 | 53.10 | 57.00 | 55.05 | % | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 155.00 | 48.60 | 52.10 | 50.35 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 160.00 | 43.30 | 47.30 | 45.30 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 165.00 | 38.60 | 42.10 | 40.35 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 170.00 | 33.50 | 37.20 | 35.35 | % | 0.21 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:59 PM EST | |||
| 175.00 | 28.70 | 32.30 | 30.50 | 23.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.04 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 180.00 | 23.90 | 27.50 | 25.70 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.95 | 0.01 | -0.06 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 185.00 | 19.10 | 22.70 | 20.90 | % | 0.11 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.08 | 7/31/2026 3:59:59 PM EST | |||
| 190.00 | 14.80 | 18.30 | 16.55 | 15.62 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.48 | 0.82 | 0.02 | -0.09 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 195.00 | 11.00 | 13.50 | 12.25 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | 0.73 | 0.02 | -0.11 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 200.00 | 7.40 | 10.10 | 8.75 | 10.90 | +5.55 | +103.74% | 0.04 | 1 | 279 | 0.34 | 0.62 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 210.00 | 2.65 | 5.00 | 3.83 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.28 | 0.35 | 0.03 | -0.12 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 220.00 | 0.80 | 1.65 | 1.23 | 0.92 | -0.28 | -23.34% | 0.01 | 4 | 219 | 0.30 | 0.13 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.44 | 0.04 | 0.01 | -0.03 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.61 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/31/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 7/31/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 7/31/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | -0.05 | 0.01 | -0.06 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.80 | 1.40 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.10 | 0.01 | -0.08 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 190.00 | 0.55 | 3.00 | 1.78 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.33 | -0.18 | 0.02 | -0.09 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 195.00 | 1.50 | 3.20 | 2.35 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.30 | -0.27 | 0.02 | -0.11 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 200.00 | 2.75 | 4.50 | 3.63 | 3.26 | -2.00 | -38.03% | 0.02 | 1 | 31 | 0.28 | -0.38 | 0.03 | -0.13 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 210.00 | 6.80 | 9.20 | 8.00 | 9.69 | 0.00 | 0.00% | 0.04 | 0 | 1,289 | 0.23 | -0.65 | 0.03 | -0.12 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 220.00 | 14.30 | 17.50 | 15.90 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.87 | 0.02 | -0.08 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 230.00 | 24.20 | 27.20 | 25.70 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.52 | -0.96 | 0.01 | -0.03 | 6/25/2026 | 7/31/2026 3:59:59 PM EST |
| 240.00 | 33.40 | 37.10 | 35.25 | 41.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 250.00 | 43.30 | 47.20 | 45.25 | 51.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 260.00 | 53.30 | 57.00 | 55.15 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 270.00 | 63.30 | 67.20 | 65.25 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 280.00 | 73.30 | 77.20 | 75.25 | 81.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 290.00 | 83.30 | 87.20 | 85.25 | 91.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 300.00 | 93.30 | 97.20 | 95.25 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 310.00 | 103.30 | 107.20 | 105.25 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 320.00 | 113.30 | 117.20 | 115.25 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 330.00 | 123.30 | 127.20 | 125.25 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST |