Options Chain for DOVER CORP COM (DOV) - $211.00 as of 8/7/2026 7:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 84.20 | 88.20 | 86.20 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 130.00 | 79.10 | 83.10 | 81.10 | % | 0.62 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 135.00 | 74.10 | 78.20 | 76.15 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 140.00 | 69.20 | 73.20 | 71.20 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 64.20 | 68.30 | 66.25 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 150.00 | 59.20 | 63.20 | 61.20 | % | 0.41 | 0 | 10 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 155.00 | 54.30 | 58.20 | 56.25 | % | 0.36 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 49.30 | 53.50 | 51.40 | % | 0.32 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 44.80 | 47.90 | 46.35 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 170.00 | 40.00 | 43.40 | 41.70 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 175.00 | 35.00 | 38.60 | 36.80 | 45.66 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.02 | 3/23/2026 | 8/7/2026 3:59:53 PM EST |
| 180.00 | 30.30 | 33.80 | 32.05 | 22.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 3:59:53 PM EST |
| 185.00 | 25.90 | 29.10 | 27.50 | % | 0.15 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 190.00 | 21.30 | 24.70 | 23.00 | 25.16 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.38 | 0.88 | 0.01 | -0.07 | 7/20/2026 | 8/7/2026 3:59:53 PM EST |
| 195.00 | 17.30 | 20.40 | 18.85 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.27 | 0.82 | 0.01 | -0.08 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 200.00 | 13.40 | 16.40 | 14.90 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.27 | 0.75 | 0.02 | -0.08 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 6.70 | 10.10 | 8.40 | 8.77 | -0.11 | -1.24% | 0.04 | 1 | 763 | 0.27 | 0.55 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 2.50 | 4.90 | 3.70 | 4.70 | +0.64 | +15.77% | 0.02 | 51 | 1,506 | 0.25 | 0.32 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 230.00 | 1.30 | 2.05 | 1.68 | 2.35 | +0.57 | +32.03% | 0.01 | 1 | 100 | 0.25 | 0.18 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 240.00 | 0.50 | 1.10 | 0.80 | 0.96 | -0.04 | -4.00% | 0.00 | 1 | 230 | 0.27 | 0.08 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.55 | 1.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.46 | 0.03 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 260.00 | 0.15 | 0.70 | 0.43 | 0.75 | +0.50 | +200.00% | 0.00 | 1 | 498 | 0.34 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 3:59:53 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 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 8/7/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.58 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.03 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | -0.05 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.38 | -0.08 | 0.01 | -0.04 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 190.00 | 0.70 | 2.05 | 1.38 | 1.35 | -2.45 | -64.48% | 0.01 | 2 | 51 | 0.29 | -0.12 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 195.00 | 0.75 | 3.50 | 2.13 | 2.30 | -0.69 | -23.08% | 0.01 | 1 | 180 | 0.28 | -0.18 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 200.00 | 1.60 | 4.80 | 3.20 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.27 | -0.25 | 0.02 | -0.08 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 5.40 | 8.40 | 6.90 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.27 | -0.45 | 0.02 | -0.09 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 11.10 | 14.10 | 12.60 | 26.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.25 | -0.68 | 0.02 | -0.08 | 7/23/2026 | 8/7/2026 3:59:53 PM EST |
| 230.00 | 18.50 | 21.50 | 20.00 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.30 | -0.82 | 0.01 | -0.06 | 6/29/2026 | 8/7/2026 3:59:53 PM EST |
| 240.00 | 28.30 | 31.20 | 29.75 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 250.00 | 37.80 | 40.80 | 39.30 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 260.00 | 47.30 | 50.60 | 48.95 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 57.30 | 61.20 | 59.25 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 280.00 | 67.10 | 71.20 | 69.15 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 290.00 | 77.10 | 81.20 | 79.15 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 300.00 | 87.10 | 90.70 | 88.90 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 310.00 | 97.10 | 100.70 | 98.90 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 320.00 | 107.00 | 111.20 | 109.10 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 330.00 | 117.10 | 121.20 | 119.15 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |