Options Chain for DOVER CORP COM (DOV) - $222.25 as of 4/30/2026 3:36:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 89.00 | 92.30 | 90.65 | % | 0.67 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 84.10 | 87.20 | 85.65 | % | 0.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 79.10 | 82.30 | 80.70 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 150.00 | 74.20 | 77.20 | 75.70 | 64.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:59 PM EST |
| 155.00 | 69.10 | 72.40 | 70.75 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 160.00 | 64.20 | 67.40 | 65.80 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 165.00 | 59.20 | 62.50 | 60.85 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 170.00 | 54.10 | 57.60 | 55.85 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 175.00 | 49.20 | 52.50 | 50.85 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 180.00 | 44.30 | 47.10 | 45.70 | 43.14 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 185.00 | 39.30 | 42.60 | 40.95 | % | 0.22 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 190.00 | 34.30 | 37.50 | 35.90 | % | 0.19 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 195.00 | 29.40 | 32.70 | 31.05 | % | 0.16 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 200.00 | 24.60 | 27.50 | 26.05 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.54 | 0.96 | 0.01 | -0.06 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 210.00 | 15.20 | 18.20 | 16.70 | 22.54 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.44 | 0.86 | 0.01 | -0.13 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 220.00 | 8.50 | 9.50 | 9.00 | 8.24 | +0.11 | +1.36% | 0.04 | 2 | 462 | 0.32 | 0.67 | 0.03 | -0.19 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 230.00 | 2.85 | 3.60 | 3.23 | 2.80 | 0.00 | 0.00% | 0.01 | 4 | 85 | 0.28 | 0.38 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 240.00 | 0.75 | 1.35 | 1.05 | 0.85 | -0.46 | -35.12% | 0.00 | 1 | 405 | 0.30 | 0.16 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.38 | 0.05 | 0.01 | -0.05 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,711 | 0.31 | 0.02 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 19 | 0.58 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.03 | 4/20/2026 | 5/1/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | -0.04 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 210.00 | 0.85 | 1.20 | 1.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.34 | -0.14 | 0.01 | -0.13 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 220.00 | 2.50 | 3.30 | 2.90 | 4.82 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.30 | -0.33 | 0.03 | -0.19 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 230.00 | 6.60 | 7.70 | 7.15 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | -0.62 | 0.03 | -0.18 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 240.00 | 14.10 | 16.20 | 15.15 | % | 0.06 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 250.00 | 23.60 | 26.10 | 24.85 | % | 0.10 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.05 | 5/1/2026 3:59:59 PM EST | |||
| 260.00 | 32.70 | 36.10 | 34.40 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 270.00 | 42.80 | 46.10 | 44.45 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 280.00 | 52.70 | 56.10 | 54.40 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 290.00 | 62.80 | 66.10 | 64.45 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 300.00 | 72.90 | 76.10 | 74.50 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 310.00 | 82.90 | 86.10 | 84.50 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 320.00 | 93.00 | 96.10 | 94.55 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |