Options Chain for DOVER CORP COM (DOV) - $189.24 as of 9/18/2026 7:25:17 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 | 56.00 | 59.60 | 57.80 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 135.00 | 51.00 | 54.40 | 52.70 | % | 0.39 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 140.00 | 46.20 | 49.40 | 47.80 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 145.00 | 41.20 | 44.50 | 42.85 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 150.00 | 36.20 | 39.70 | 37.95 | % | 0.25 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 155.00 | 31.20 | 34.20 | 32.70 | % | 0.21 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 160.00 | 26.50 | 29.50 | 28.00 | % | 0.17 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 165.00 | 21.60 | 24.90 | 23.25 | % | 0.14 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.04 | 9/18/2026 3:59:51 PM EST | |||
| 170.00 | 17.40 | 19.90 | 18.65 | % | 0.11 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.06 | 9/18/2026 3:59:51 PM EST | |||
| 175.00 | 12.60 | 15.10 | 13.85 | 13.94 | % | 0.08 | 7 | 0 | 0.35 | 0.86 | 0.02 | -0.07 | 9/18/2026 | 9/18/2026 3:59:51 PM EST | |
| 180.00 | 8.60 | 10.90 | 9.75 | 10.54 | -1.38 | -11.58% | 0.05 | 2 | 1 | 0.23 | 0.76 | 0.03 | -0.08 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 185.00 | 5.60 | 6.70 | 6.15 | 5.79 | % | 0.03 | 439 | 0 | 0.22 | 0.62 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 3:59:51 PM EST | |
| 190.00 | 3.20 | 3.90 | 3.55 | 3.80 | -3.00 | -44.12% | 0.02 | 60 | 2 | 0.21 | 0.44 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 195.00 | 1.75 | 2.05 | 1.90 | 2.00 | -1.20 | -37.50% | 0.01 | 26 | 9 | 0.22 | 0.27 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 200.00 | 0.55 | 1.80 | 1.18 | 1.00 | +0.85 | +566.67% | 0.01 | 3 | 7 | 0.23 | 0.15 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 210.00 | 0.15 | 0.35 | 0.25 | 0.30 | -2.15 | -87.76% | 0.00 | 1 | 213 | 0.22 | 0.04 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.34 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | -0.01 | 0.00 | -0.03 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.03 | 0.01 | -0.04 | 9/1/2026 | 9/18/2026 3:59:51 PM EST |
| 170.00 | 0.15 | 1.10 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | -0.09 | 0.01 | -0.06 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 175.00 | 0.70 | 1.75 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.14 | 0.02 | -0.07 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 180.00 | 1.05 | 2.55 | 1.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.23 | -0.24 | 0.03 | -0.08 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 185.00 | 1.90 | 4.50 | 3.20 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.22 | -0.38 | 0.03 | -0.09 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 190.00 | 5.10 | 6.30 | 5.70 | 6.10 | +0.30 | +5.18% | 0.03 | 738 | 29 | 0.22 | -0.56 | 0.04 | -0.09 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 195.00 | 8.00 | 10.00 | 9.00 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.73 | 0.03 | -0.07 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 200.00 | 11.90 | 14.40 | 13.15 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.85 | 0.02 | -0.05 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 210.00 | 20.50 | 24.60 | 22.55 | % | 0.11 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 220.00 | 31.10 | 34.60 | 32.85 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:51 PM EST |
| 230.00 | 41.00 | 44.60 | 42.80 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 240.00 | 51.00 | 54.60 | 52.80 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 250.00 | 61.30 | 64.60 | 62.95 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 260.00 | 70.80 | 74.60 | 72.70 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 270.00 | 80.70 | 84.60 | 82.65 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 280.00 | 91.30 | 94.60 | 92.95 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 290.00 | 101.30 | 104.60 | 102.95 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 300.00 | 110.70 | 114.60 | 112.65 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST |