Explore strikes, OI, IV and strategy data for DHR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR251121C00100000 | 9/19 12:33 PM | 100.00 | 94.73 | 108.2 | 111.7 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| DHR251121C00130000 | 10/10 1:37 PM | 130.00 | 74.18 | 80.9 | 83.7 | 0.00 | 0.00% | 2 | 0 | 97.27% | Yes |
| DHR251121C00135000 | 8/21 3:09 PM | 135.00 | 72.20 | 49.3 | 51.9 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| DHR251121C00160000 | 9/30 10:16 AM | 160.00 | 32.00 | 51.1 | 53.8 | 0.00 | 0.00% | 1 | 1 | 68.36% | Yes |
| DHR251121C00165000 | 9/30 12:35 PM | 165.00 | 31.19 | 46 | 48.8 | 0.00 | 0.00% | 2 | 0 | 59.57% | Yes |
| DHR251121C00175000 | 10/3 12:58 PM | 175.00 | 42.75 | 36 | 38.8 | 0.00 | 0.00% | 1 | 3 | 74.85% | Yes |
| DHR251121C00180000 | 10/17 1:40 PM | 180.00 | 32.23 | 31 | 34 | 0.00 | 0.00% | 1 | 36 | 69.02% | Yes |
| DHR251121C00185000 | 10/29 2:38 PM | 185.00 | 31.75 | 26.1 | 28.9 | 0.00 | 0.00% | 1 | 49 | 59.52% | Yes |
| DHR251121C00190000 | 10/21 2:10 PM | 190.00 | 20.57 | 21.2 | 24.2 | -13.33 | -39.32% | 1 | 114 | 54.18% | Yes |
| DHR251121C00195000 | 11/3 12:59 PM | 195.00 | 19.55 | 16.4 | 19.4 | 0.00 | 0.00% | 1 | 144 | 47.23% | Yes |
| DHR251121C00200000 | 11/5 10:00 AM | 200.00 | 13.00 | 12.2 | 14.5 | -3.95 | -23.30% | 4 | 1161 | 38.92% | Yes |
| DHR251121C00202500 | 11/3 10:05 AM | 202.50 | 12.65 | 9.8 | 12.7 | 0.00 | 0.00% | 2 | 1 | 39.08% | Yes |
| DHR251121C00205000 | 10/31 1:32 PM | 205.00 | 12.98 | 8.7 | 10.5 | 0.00 | 0.00% | 1 | 17 | 35.84% | Yes |
| DHR251121C00207500 | 10/23 10:01 AM | 207.50 | 17.62 | 7 | 8.9 | 0.00 | 0.00% | 0 | 35 | 35.75% | Yes |
| DHR251121C00210000 | 11/5 1:06 PM | 210.00 | 6.32 | 6.1 | 6.5 | -1.08 | -14.59% | 5 | 1277 | 30.19% | Yes |
| DHR251121C00212500 | 11/5 11:53 AM | 212.50 | 4.00 | 4.7 | 5 | -3.30 | -45.21% | 19 | 593 | 29.00% | No |
| DHR251121C00215000 | 11/5 11:24 AM | 215.00 | 2.91 | 3.4 | 3.8 | -1.99 | -40.61% | 9 | 78 | 28.44% | No |
| DHR251121C00217500 | 11/5 3:51 PM | 217.50 | 2.75 | 2.5 | 2.8 | -1.05 | -27.63% | 8 | 46 | 27.91% | No |
| DHR251121C00220000 | 11/5 3:32 PM | 220.00 | 1.85 | 1.75 | 2.05 | -0.85 | -31.48% | 106 | 860 | 27.77% | No |
| DHR251121C00222500 | 11/4 11:24 AM | 222.50 | 1.90 | 1.1 | 1.4 | 0.00 | 0.00% | 1 | 33 | 27.15% | No |
| DHR251121C00225000 | 11/5 12:23 PM | 225.00 | 0.80 | 0.6 | 1 | -0.49 | -37.98% | 74 | 71 | 27.36% | No |
| DHR251121C00227500 | 11/5 12:39 PM | 227.50 | 0.58 | 0 | 1.65 | -0.44 | -43.14% | 31 | 203 | 36.48% | No |
| DHR251121C00230000 | 11/5 2:40 PM | 230.00 | 0.25 | 0.15 | 1.05 | -0.25 | -50.00% | 17 | 3342 | 34.36% | No |
| DHR251121C00232500 | 10/30 12:00 PM | 232.50 | 0.12 | 0 | 2.3 | -0.53 | -81.54% | 5 | 1377 | 48.77% | No |
| DHR251121C00235000 | 11/5 9:31 AM | 235.00 | 0.21 | 0 | 0.3 | 0.01 | 5.00% | 10 | 197 | 29.83% | No |
| DHR251121C00240000 | 11/4 3:52 PM | 240.00 | 0.11 | 0 | 0.25 | 0.05 | 83.33% | 10 | 214 | 33.40% | No |
| DHR251121C00245000 | 11/3 11:33 AM | 245.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 3 | 12 | 37.89% | No |
| DHR251121C00250000 | 10/31 9:30 AM | 250.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 2 | 591 | 42.14% | No |
| DHR251121C00255000 | 10/22 9:51 AM | 255.00 | 0.25 | 0 | 0.25 | 0.00 | 0.00% | 0 | 2 | 46.24% | No |
| DHR251121C00260000 | 10/27 3:19 PM | 260.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 3 | 60 | 55.66% | No |
| DHR251121C00270000 | 10/21 1:41 PM | 270.00 | 0.13 | 0 | 0.25 | 0.00 | 0.00% | 3 | 39 | 52.15% | No |
| DHR251121C00280000 | 10/13 10:38 AM | 280.00 | 0.29 | 0 | 0.3 | 0.00 | 0.00% | 1 | 1 | 60.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR251121P00105000 | 9/22 9:30 AM | 105.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 0 | 8 | 50.00% | No |
| DHR251121P00130000 | 10/8 3:20 PM | 130.00 | 0.16 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2 | 101.37% | No |
| DHR251121P00135000 | 10/21 9:32 AM | 135.00 | 0.28 | 0 | 0.65 | 0.00 | 0.00% | 5 | 25 | 108.11% | No |
| DHR251121P00140000 | 9/23 10:25 AM | 140.00 | 0.39 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 50.00% | No |
| DHR251121P00145000 | 9/24 1:14 PM | 145.00 | 0.71 | 0 | 2.15 | 0.00 | 0.00% | 2 | 24 | 116.31% | No |
| DHR251121P00150000 | 10/10 11:55 AM | 150.00 | 0.25 | 0 | 0.25 | 0.00 | 0.00% | 1 | 4 | 74.41% | No |
| DHR251121P00155000 | 10/23 12:27 PM | 155.00 | 1.04 | 0 | 0.25 | 0.00 | 0.00% | 1 | 43 | 68.16% | No |
| DHR251121P00160000 | 10/22 11:13 AM | 160.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 1 | 653 | 62.01% | No |
| DHR251121P00165000 | 10/27 9:30 AM | 165.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 79 | 56.06% | No |
| DHR251121P00170000 | 10/29 10:42 AM | 170.00 | 0.12 | 0 | 0.3 | 0.00 | 0.00% | 2 | 112 | 51.56% | No |
| DHR251121P00175000 | 11/4 2:28 PM | 175.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 1 | 465 | 51.32% | No |
| DHR251121P00180000 | 11/5 2:51 PM | 180.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 3 | 3806 | 46.34% | No |
| DHR251121P00185000 | 11/3 12:27 PM | 185.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 2 | 173 | 41.07% | No |
| DHR251121P00187500 | 10/21 9:37 AM | 187.50 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 0 | 200 | 38.82% | No |
| DHR251121P00190000 | 11/4 10:51 AM | 190.00 | 0.21 | 0.05 | 0.6 | 0.00 | 0.00% | 1 | 296 | 38.01% | No |
| DHR251121P00192500 | 10/23 11:17 AM | 192.50 | 0.64 | 0.15 | 0.8 | 0.00 | 0.00% | 0 | 7 | 37.28% | No |
| DHR251121P00195000 | 11/5 10:31 AM | 195.00 | 0.52 | 0.3 | 0.8 | 0.02 | 4.00% | 1 | 793 | 33.62% | No |
| DHR251121P00197500 | 11/5 3:51 PM | 197.50 | 0.70 | 0 | 1.4 | 0.05 | 7.69% | 5 | 11 | 35.96% | No |
| DHR251121P00200000 | 11/5 10:51 AM | 200.00 | 1.13 | 0.9 | 1.05 | -0.17 | -13.08% | 16 | 3495 | 28.61% | No |
| DHR251121P00202500 | 11/4 10:43 AM | 202.50 | 1.00 | 1.25 | 1.45 | 0.00 | 0.00% | 10 | 20 | 27.89% | No |
| DHR251121P00205000 | 11/5 11:51 AM | 205.00 | 2.25 | 1.75 | 2.05 | 0.60 | 36.36% | 11 | 313 | 27.69% | No |
| DHR251121P00207500 | 11/5 11:00 AM | 207.50 | 3.20 | 2.45 | 2.75 | 0.80 | 33.33% | 7 | 13 | 27.03% | No |
| DHR251121P00210000 | 11/5 1:57 PM | 210.00 | 3.70 | 3.4 | 3.7 | 0.75 | 25.42% | 16 | 457 | 26.80% | No |
| DHR251121P00212500 | 11/5 11:02 AM | 212.50 | 5.60 | 4.4 | 4.7 | 1.50 | 36.59% | 2 | 471 | 25.68% | Yes |
| DHR251121P00215000 | 11/5 1:38 PM | 215.00 | 5.90 | 5.5 | 6 | 1.50 | 34.09% | 15 | 500 | 25.04% | Yes |
| DHR251121P00217500 | 11/4 10:36 AM | 217.50 | 5.80 | 6.8 | 8.5 | 0.00 | 0.00% | 2 | 9 | 30.38% | Yes |
| DHR251121P00220000 | 11/4 10:36 AM | 220.00 | 7.00 | 7.9 | 10.3 | 0.00 | 0.00% | 2 | 91 | 30.81% | Yes |
| DHR251121P00222500 | 11/5 11:04 AM | 222.50 | 13.57 | 10.1 | 12.8 | 3.57 | 35.70% | 3 | 16 | 35.14% | Yes |
| DHR251121P00225000 | 11/5 9:32 AM | 225.00 | 12.85 | 12.4 | 14.4 | 1.15 | 9.83% | 1 | 16 | 32.54% | Yes |
| DHR251121P00227500 | 10/24 2:42 PM | 227.50 | 7.90 | 14.2 | 17.2 | 0.00 | 0.00% | 2 | 2 | 38.57% | Yes |
| DHR251121P00230000 | 11/4 12:18 PM | 230.00 | 15.26 | 16.5 | 19.4 | 0.00 | 0.00% | 2 | 8 | 39.60% | Yes |
| DHR251121P00232500 | 10/21 10:32 AM | 232.50 | 12.00 | 19.1 | 21.9 | 0.00 | 0.00% | 0 | 1 | 42.92% | Yes |
| DHR251121P00240000 | 8/21 9:37 AM | 240.00 | 31.20 | 53.7 | 57.1 | 0.00 | 0.00% | 0 | 0 | 213.72% | Yes |
