Options Chain for DOVER CORP COM (DOV) - $197.00 as of 12/15/2025 7:46:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 113.60 | 117.80 | 115.70 | % | 1.36 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 90.00 | 108.80 | 112.90 | 110.85 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 95.00 | 103.70 | 107.30 | 105.50 | % | 1.11 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 100.00 | 98.80 | 102.90 | 100.85 | 72.00 | 0.00 | 0.00% | 1.01 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 10:58:54 AM EST |
| 105.00 | 93.80 | 97.90 | 95.85 | % | 0.91 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 110.00 | 88.80 | 92.90 | 90.85 | % | 0.83 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 115.00 | 83.80 | 87.80 | 85.80 | % | 0.75 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 120.00 | 78.80 | 82.80 | 80.80 | 76.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 125.00 | 73.80 | 77.80 | 75.80 | % | 0.61 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 130.00 | 68.80 | 72.80 | 70.80 | % | 0.54 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 135.00 | 63.80 | 67.80 | 65.80 | % | 0.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 140.00 | 58.80 | 63.00 | 60.90 | 24.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 10:58:54 AM EST |
| 145.00 | 53.80 | 58.10 | 55.95 | 34.11 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/15/2025 10:58:54 AM EST |
| 150.00 | 48.90 | 52.30 | 50.60 | 27.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 10:58:54 AM EST |
| 155.00 | 43.90 | 47.30 | 45.60 | 27.60 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 10:58:54 AM EST |
| 160.00 | 39.00 | 42.30 | 40.65 | 30.30 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 10:58:54 AM EST |
| 165.00 | 34.10 | 37.30 | 35.70 | 24.15 | 0.00 | 0.00% | 0.22 | 0 | 55 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 10:58:54 AM EST |
| 170.00 | 29.00 | 32.30 | 30.65 | 20.20 | 0.00 | 0.00% | 0.18 | 0 | 98 | 1.25 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 10:58:54 AM EST |
| 175.00 | 24.20 | 27.30 | 25.75 | 25.20 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 180.00 | 19.60 | 22.00 | 20.80 | 21.40 | +0.71 | +3.44% | 0.12 | 2 | 196 | 0.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 185.00 | 15.40 | 17.30 | 16.35 | 16.40 | +0.08 | +0.49% | 0.09 | 1 | 1,528 | 0.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 190.00 | 9.30 | 12.20 | 10.75 | 10.95 | +1.25 | +12.89% | 0.06 | 12 | 184 | 0.60 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 195.00 | 5.20 | 6.80 | 6.00 | 5.80 | -0.30 | -4.92% | 0.03 | 1 | 113 | 0.32 | 0.91 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 200.00 | 1.90 | 2.90 | 2.40 | 2.43 | +0.25 | +11.47% | 0.01 | 6 | 256 | 0.20 | 0.61 | 0.09 | -0.29 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 390 | 0.29 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 128 | 0.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 10:58:54 AM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 10:58:54 AM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 10:58:54 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/15/2025 10:58:54 AM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 10:58:54 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/15/2025 10:58:54 AM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/15/2025 10:58:54 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/15/2025 10:58:54 AM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 10:58:54 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 10:58:54 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 10:58:54 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 10:58:54 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 10:58:54 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 10:58:54 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 10:58:54 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 10:58:54 AM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 10:58:54 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 10:58:54 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 10:58:54 AM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 10:58:54 AM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 10:58:54 AM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 10:58:54 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 10:58:54 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.41 | -0.01 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 10:58:54 AM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | -0.09 | 0.03 | -0.21 | 12/12/2025 | 12/15/2025 10:58:54 AM EST |
| 200.00 | 0.65 | 2.25 | 1.45 | 23.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.39 | 0.09 | -0.29 | 11/4/2025 | 12/15/2025 10:58:54 AM EST |
| 210.00 | 7.90 | 10.70 | 9.30 | 37.98 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.03 | 9/19/2025 | 12/15/2025 10:58:54 AM EST |
| 220.00 | 17.90 | 20.40 | 19.15 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 230.00 | 27.90 | 31.20 | 29.55 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 240.00 | 37.30 | 41.30 | 39.30 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 250.00 | 47.10 | 51.30 | 49.20 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 260.00 | 57.30 | 61.30 | 59.30 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 270.00 | 67.30 | 71.30 | 69.30 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 280.00 | 77.50 | 81.30 | 79.40 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 290.00 | 87.50 | 91.30 | 89.40 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST | |||
| 300.00 | 97.50 | 101.30 | 99.40 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:54 AM EST |