Options Chain for DOVER CORP COM (DOV) - $213.57 as of 11/4/2026 4:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 111.70 | 114.90 | 113.30 | % | 1.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 105.00 | 106.70 | 109.80 | 108.25 | % | 1.03 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 110.00 | 101.70 | 104.90 | 103.30 | % | 0.94 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 115.00 | 96.70 | 99.60 | 98.15 | % | 0.85 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 120.00 | 91.70 | 94.60 | 93.15 | % | 0.78 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 125.00 | 86.70 | 89.90 | 88.30 | % | 0.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 130.00 | 81.70 | 84.80 | 83.25 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 135.00 | 76.90 | 80.00 | 78.45 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 140.00 | 71.90 | 74.90 | 73.40 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 145.00 | 67.10 | 69.90 | 68.50 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 150.00 | 61.80 | 64.70 | 63.25 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 155.00 | 56.80 | 60.10 | 58.45 | 42.82 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:05 PM EST |
| 160.00 | 51.80 | 55.00 | 53.40 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 165.00 | 46.80 | 50.10 | 48.45 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 170.00 | 42.00 | 45.00 | 43.50 | 34.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 11/4/2026 4:00:05 PM EST |
| 175.00 | 37.20 | 39.60 | 38.40 | 20.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 11/4/2026 4:00:05 PM EST |
| 180.00 | 31.90 | 34.70 | 33.30 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.65 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 11/4/2026 4:00:05 PM EST |
| 185.00 | 27.00 | 29.60 | 28.30 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.56 | 0.98 | 0.00 | -0.05 | 10/23/2026 | 11/4/2026 4:00:05 PM EST |
| 190.00 | 22.90 | 24.70 | 23.80 | 23.85 | +4.35 | +22.31% | 0.13 | 1 | 5 | 0.49 | 0.94 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 195.00 | 17.90 | 20.20 | 19.05 | 19.11 | +6.51 | +51.67% | 0.10 | 1 | 447 | 0.46 | 0.90 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 200.00 | 13.10 | 15.60 | 14.35 | 15.45 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.40 | 0.83 | 0.02 | -0.14 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 210.00 | 5.80 | 7.30 | 6.55 | 6.89 | -2.81 | -28.97% | 0.03 | 10 | 378 | 0.29 | 0.60 | 0.03 | -0.17 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 220.00 | 1.35 | 3.80 | 2.58 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.30 | 0.27 | 0.03 | -0.14 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 230.00 | 0.20 | 0.85 | 0.53 | 0.56 | -0.29 | -34.12% | 0.00 | 3 | 22 | 0.27 | 0.07 | 0.01 | -0.05 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.44 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 11/4/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 11/4/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/4/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/4/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/4/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/4/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 11/4/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/4/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/4/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/4/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/4/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.43 | -0.02 | 0.00 | -0.05 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.20 | -36.37% | 0.00 | 4 | 19 | 0.31 | -0.06 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 195.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | -0.10 | 0.01 | -0.10 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 200.00 | 0.05 | 1.40 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.23 | -0.17 | 0.02 | -0.14 | 11/2/2026 | 11/4/2026 4:00:05 PM EST |
| 210.00 | 2.75 | 4.00 | 3.38 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.40 | 0.03 | -0.17 | 10/28/2026 | 11/4/2026 4:00:05 PM EST |
| 220.00 | 7.90 | 9.70 | 8.80 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.22 | -0.73 | 0.03 | -0.14 | 7/24/2026 | 11/4/2026 4:00:05 PM EST |
| 230.00 | 16.30 | 18.70 | 17.50 | % | 0.08 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.05 | 11/4/2026 4:00:05 PM EST | |||
| 240.00 | 25.60 | 28.70 | 27.15 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:05 PM EST | |||
| 250.00 | 35.70 | 38.50 | 37.10 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 260.00 | 45.40 | 48.50 | 46.95 | 61.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 11/4/2026 4:00:05 PM EST |
| 270.00 | 55.40 | 58.50 | 56.95 | 53.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 11/4/2026 4:00:05 PM EST |
| 280.00 | 66.00 | 68.50 | 67.25 | 81.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 11/4/2026 4:00:05 PM EST |
| 290.00 | 76.00 | 78.50 | 77.25 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 300.00 | 86.00 | 88.50 | 87.25 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 310.00 | 95.40 | 98.50 | 96.95 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 320.00 | 105.50 | 108.50 | 107.00 | 121.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 11/4/2026 4:00:05 PM EST |
| 330.00 | 115.60 | 118.50 | 117.05 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 340.00 | 125.90 | 128.50 | 127.20 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST |