Options Chain for DOVER CORP COM (DOV) - $194.74 as of 9/9/2026 3:48:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 64.60 | 68.70 | 66.65 | % | 0.53 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 130.00 | 60.80 | 63.50 | 62.15 | 65.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 135.00 | 54.70 | 57.20 | 55.95 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 140.00 | 50.50 | 52.90 | 51.70 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 145.00 | 45.20 | 47.70 | 46.45 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 150.00 | 40.20 | 43.40 | 41.80 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 155.00 | 35.80 | 38.50 | 37.15 | % | 0.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 160.00 | 30.60 | 33.60 | 32.10 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 165.00 | 25.90 | 28.60 | 27.25 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 170.00 | 20.40 | 23.60 | 22.00 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/9/2026 3:59:56 PM EST | |||
| 175.00 | 16.00 | 18.20 | 17.10 | 16.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.04 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 180.00 | 11.20 | 13.10 | 12.15 | 12.81 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | 0.94 | 0.01 | -0.14 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 185.00 | 6.60 | 8.70 | 7.65 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | 0.83 | 0.03 | -0.19 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 190.00 | 3.10 | 5.30 | 4.20 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.25 | 0.63 | 0.05 | -0.21 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 195.00 | 1.05 | 2.10 | 1.58 | 1.85 | +0.35 | +23.34% | 0.01 | 1 | 87 | 0.23 | 0.35 | 0.05 | -0.18 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 200.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.90 | -62.07% | 0.00 | 2 | 631 | 0.24 | 0.15 | 0.03 | -0.11 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.25 | -71.43% | 0.00 | 11 | 883 | 0.32 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.88 | -94.63% | 0.00 | 2 | 1,566 | 0.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.75 | -78.95% | 0.00 | 4 | 94 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/9/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/9/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/9/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/9/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/9/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 7 | 40 | 0.50 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 180.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.57 | -61.96% | 0.00 | 9 | 31 | 0.30 | -0.06 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 1.15 | 0.60 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.22 | -0.17 | 0.03 | -0.19 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 190.00 | 0.70 | 3.00 | 1.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.23 | -0.37 | 0.05 | -0.21 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 195.00 | 3.50 | 5.50 | 4.50 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 610 | 0.32 | -0.65 | 0.05 | -0.18 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 200.00 | 7.60 | 10.00 | 8.80 | 9.65 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.41 | -0.85 | 0.03 | -0.11 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 210.00 | 16.80 | 19.40 | 18.10 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 9/9/2026 3:59:56 PM EST |
| 220.00 | 26.80 | 29.40 | 28.10 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 230.00 | 36.80 | 39.40 | 38.10 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 3:59:56 PM EST |
| 240.00 | 46.80 | 49.90 | 48.35 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 250.00 | 56.80 | 60.10 | 58.45 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 260.00 | 66.80 | 69.40 | 68.10 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 270.00 | 76.80 | 79.50 | 78.15 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 280.00 | 86.80 | 89.90 | 88.35 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 290.00 | 97.00 | 99.80 | 98.40 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 300.00 | 106.80 | 110.10 | 108.45 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 310.00 | 116.80 | 119.90 | 118.35 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 320.00 | 126.80 | 129.90 | 128.35 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 330.00 | 136.70 | 139.50 | 138.10 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST |