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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR260116C00090000 | 10/3 9:54 AM | 90.00 | 126.98 | 121 | 124.8 | 0.00 | 0.00% | 2 | 2 | 101.95% | Yes |
| DHR260116C00095000 | 3/24 2:07 PM | 95.00 | 119.60 | 102.6 | 105.4 | 0.00 | 0.00% | 2 | 695 | 0.00% | Yes |
| DHR260116C00100000 | 7/23 2:55 PM | 100.00 | 100.60 | 85.6 | 87.5 | 0.00 | 0.00% | 2 | 383 | 0.00% | Yes |
| DHR260116C00105000 | 3/18 3:32 PM | 105.00 | 110.30 | 84.6 | 87.9 | 0.00 | 0.00% | 1 | 114 | 0.00% | Yes |
| DHR260116C00110000 | 9/9 3:46 PM | 110.00 | 166.80 | 162.5 | 166.5 | 0.00 | 0.00% | 7 | 6 | 446.58% | Yes |
| DHR260116C00115000 | 9/30 2:45 PM | 115.00 | 165.80 | 131 | 134.9 | 0.00 | 0.00% | 4 | 44 | 282.26% | Yes |
| DHR260116C00120000 | 9/30 3:35 PM | 120.00 | 161.90 | 126.5 | 130.5 | 0.00 | 0.00% | 4 | 29 | 271.52% | Yes |
| DHR260116C00125000 | 4/23 9:37 AM | 125.00 | 82.10 | 63.7 | 66.2 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| DHR260116C00130000 | 10/1 3:24 PM | 130.00 | 83.83 | 81.3 | 85 | 0.00 | 0.00% | 4 | 15 | 65.89% | Yes |
| DHR260116C00135000 | 10/16 12:13 PM | 135.00 | 76.70 | 76.4 | 80.2 | 0.00 | 0.00% | 3 | 8 | 63.45% | Yes |
| DHR260116C00140000 | 9/25 11:25 AM | 140.00 | 44.25 | 83 | 86 | 0.00 | 0.00% | 1 | 5 | 124.98% | Yes |
| DHR260116C00145000 | 6/25 3:49 PM | 145.00 | 61.12 | 41.8 | 44.7 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| DHR260116C00150000 | 10/21 9:33 AM | 150.00 | 79.00 | 61.5 | 65.4 | 0.00 | 0.00% | 1 | 9 | 52.41% | Yes |
| DHR260116C00155000 | 5/29 12:17 PM | 155.00 | 44.80 | 49.3 | 51.8 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DHR260116C00160000 | 10/21 9:33 AM | 160.00 | 72.10 | 52 | 55 | 0.00 | 0.00% | 1 | 3 | 55.24% | Yes |
| DHR260116C00165000 | 9/18 10:29 AM | 165.00 | 35.80 | 46.1 | 48.6 | 0.00 | 0.00% | 2 | 64 | 41.70% | Yes |
| DHR260116C00170000 | 10/21 9:34 AM | 170.00 | 62.60 | 42.4 | 45.3 | 0.00 | 0.00% | 1 | 84 | 47.88% | Yes |
| DHR260116C00175000 | 10/23 11:05 AM | 175.00 | 48.00 | 38.3 | 40.6 | 0.00 | 0.00% | 1 | 47 | 44.85% | Yes |
| DHR260116C00180000 | 11/5 11:04 AM | 180.00 | 32.20 | 33.1 | 36.1 | -6.80 | -17.44% | 1 | 68 | 42.50% | Yes |
| DHR260116C00185000 | 10/21 11:41 AM | 185.00 | 42.78 | 28.7 | 31.7 | 0.00 | 0.00% | 3 | 225 | 40.22% | Yes |
| DHR260116C00190000 | 10/23 10:24 AM | 190.00 | 36.00 | 25.1 | 27.5 | 0.00 | 0.00% | 1 | 251 | 38.26% | Yes |
| DHR260116C00195000 | 11/5 12:51 PM | 195.00 | 22.67 | 21.2 | 23.6 | -10.53 | -31.72% | 4 | 203 | 36.80% | Yes |
| DHR260116C00200000 | 11/5 3:03 PM | 200.00 | 18.40 | 17.3 | 20 | -1.90 | -9.36% | 2 | 1520 | 35.61% | Yes |
| DHR260116C00210000 | 11/5 3:24 PM | 210.00 | 12.25 | 11.9 | 12.4 | -1.25 | -9.26% | 105 | 577 | 30.12% | Yes |
| DHR260116C00220000 | 11/5 2:10 PM | 220.00 | 6.90 | 7 | 7.4 | -1.50 | -17.86% | 26 | 2592 | 28.36% | No |
| DHR260116C00230000 | 11/5 3:27 PM | 230.00 | 4.00 | 3.7 | 4 | -1.00 | -20.00% | 2028 | 2823 | 27.10% | No |
| DHR260116C00240000 | 11/5 3:21 PM | 240.00 | 1.90 | 1.7 | 2.05 | -0.50 | -20.83% | 13 | 1272 | 26.61% | No |
| DHR260116C00250000 | 11/4 2:42 PM | 250.00 | 1.18 | 0.5 | 0.95 | 0.00 | 0.00% | 41 | 720 | 26.11% | No |
| DHR260116C00260000 | 11/4 11:26 AM | 260.00 | 0.55 | 0 | 0.65 | 0.00 | 0.00% | 20 | 644 | 28.21% | No |
| DHR260116C00270000 | 10/30 1:07 PM | 270.00 | 0.30 | 0 | 0.25 | 0.00 | 0.00% | 3 | 762 | 27.20% | No |
| DHR260116C00280000 | 11/4 3:47 PM | 280.00 | 0.16 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1033 | 30.57% | No |
| DHR260116C00290000 | 10/27 3:03 PM | 290.00 | 0.15 | 0 | 0.45 | 0.00 | 0.00% | 1 | 256 | 37.01% | No |
| DHR260116C00300000 | 7/21 2:51 PM | 300.00 | 0.11 | 0 | 2.15 | 0.00 | 0.00% | 5 | 191 | 54.91% | No |
| DHR260116C00310000 | 10/13 10:14 AM | 310.00 | 0.08 | 0 | 0.45 | 0.00 | 0.00% | 10 | 143 | 43.29% | No |
| DHR260116C00320000 | 8/29 3:37 PM | 320.00 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 16 | 572 | 53.74% | No |
| DHR260116C00330000 | 4/8 10:24 AM | 330.00 | 0.85 | 0 | 1.35 | 0.00 | 0.00% | 2 | 767 | 52.30% | No |
| DHR260116C00340000 | 3/24 9:31 AM | 340.00 | 0.70 | 0 | 1.25 | 0.00 | 0.00% | 1 | 213 | 54.40% | No |
| DHR260116C00350000 | 10/21 1:41 PM | 350.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 30 | 2629 | 41.41% | No |
| DHR260116C00360000 | 6/30 1:50 PM | 360.00 | 0.16 | 0 | 2.15 | 0.00 | 0.00% | 1 | 20 | 65.32% | No |
| DHR260116C00370000 | 2/3 3:14 PM | 370.00 | 0.21 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 25.00% | No |
| DHR260116C00380000 | 2/26 9:46 AM | 380.00 | 0.15 | 0 | 1.35 | 0.00 | 0.00% | 3 | 6 | 65.26% | No |
| DHR260116C00400000 | 4/7 9:48 AM | 400.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 32 | 36 | 65.77% | No |
| DHR260116C00410000 | 9/6 10:32 AM | 410.00 | 2.45 | 1.95 | 2.55 | 0.00 | 0.00% | 2 | 1 | 88.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR260116P00090000 | 7/22 11:31 AM | 90.00 | 0.11 | 0 | 2.15 | 0.00 | 0.00% | 1 | 7 | 110.45% | No |
| DHR260116P00095000 | 5/1 12:21 PM | 95.00 | 0.49 | 0 | 2.6 | 0.00 | 0.00% | 1 | 10 | 108.11% | No |
| DHR260116P00100000 | 4/4 9:52 AM | 100.00 | 0.95 | 0.05 | 1.95 | 0.00 | 0.00% | 13 | 27 | 96.88% | No |
| DHR260116P00105000 | 4/7 9:30 AM | 105.00 | 2.10 | 0.15 | 1.4 | 0.00 | 0.00% | 1 | 19 | 87.11% | No |
| DHR260116P00110000 | 9/11 3:14 PM | 110.00 | 0.22 | 0 | 2.15 | 0.00 | 0.00% | 7 | 19 | 87.18% | No |
| DHR260116P00115000 | 9/29 3:59 PM | 115.00 | 0.30 | 0 | 2.15 | 0.00 | 0.00% | 4 | 25 | 82.03% | No |
| DHR260116P00120000 | 9/5 10:47 AM | 120.00 | 0.36 | 0 | 0.35 | 0.00 | 0.00% | 2 | 10 | 57.23% | No |
| DHR260116P00125000 | 10/22 3:58 PM | 125.00 | 0.24 | 0 | 0.25 | 0.00 | 0.00% | 1 | 72 | 51.27% | No |
| DHR260116P00130000 | 9/11 3:14 PM | 130.00 | 0.66 | 0 | 2.3 | 0.00 | 0.00% | 4 | 401 | 68.68% | No |
| DHR260116P00135000 | 10/9 12:33 PM | 135.00 | 0.39 | 0 | 1.7 | 0.00 | 0.00% | 2 | 493 | 60.35% | No |
| DHR260116P00140000 | 10/16 1:50 PM | 140.00 | 0.35 | 0 | 1.9 | 0.00 | 0.00% | 1 | 156 | 57.50% | No |
| DHR260116P00145000 | 9/25 3:41 PM | 145.00 | 2.31 | 0 | 0.5 | 0.00 | 0.00% | 239 | 435 | 47.17% | No |
| DHR260116P00150000 | 10/27 10:22 AM | 150.00 | 0.13 | 0 | 0.6 | 0.00 | 0.00% | 3 | 424 | 45.07% | No |
| DHR260116P00155000 | 9/25 2:11 PM | 155.00 | 3.85 | 0 | 0.55 | 0.00 | 0.00% | 1 | 44 | 40.77% | No |
| DHR260116P00160000 | 11/4 3:03 PM | 160.00 | 0.50 | 0.05 | 0.6 | 0.00 | 0.00% | 5 | 28 | 37.94% | No |
| DHR260116P00165000 | 11/5 3:41 PM | 165.00 | 0.50 | 0.05 | 0.7 | 0.05 | 11.11% | 1 | 147 | 35.60% | No |
| DHR260116P00170000 | 10/30 12:25 PM | 170.00 | 0.38 | 0.3 | 1 | 0.00 | 0.00% | 2 | 600 | 34.85% | No |
| DHR260116P00175000 | 11/5 11:13 AM | 175.00 | 0.99 | 0.6 | 1.35 | 0.38 | 62.30% | 1 | 1093 | 33.74% | No |
| DHR260116P00180000 | 11/5 12:21 PM | 180.00 | 1.25 | 1.05 | 1.4 | 0.15 | 13.64% | 3 | 429 | 30.27% | No |
| DHR260116P00185000 | 11/5 10:12 AM | 185.00 | 1.95 | 1.3 | 2.4 | 0.35 | 21.88% | 1 | 476 | 31.54% | No |
| DHR260116P00190000 | 11/5 10:12 AM | 190.00 | 2.65 | 2.3 | 2.6 | 0.40 | 17.78% | 1 | 1226 | 28.19% | No |
| DHR260116P00195000 | 11/5 3:30 PM | 195.00 | 3.50 | 3.2 | 3.6 | 0.16 | 4.79% | 2 | 892 | 27.53% | No |
| DHR260116P00200000 | 11/5 3:25 PM | 200.00 | 4.70 | 4.5 | 4.9 | 0.10 | 2.17% | 3 | 2867 | 26.92% | No |
| DHR260116P00210000 | 11/5 3:58 PM | 210.00 | 8.30 | 8 | 8.5 | 0.40 | 5.06% | 191 | 2237 | 25.59% | No |
| DHR260116P00220000 | 11/5 3:07 PM | 220.00 | 13.40 | 13.2 | 13.6 | 1.00 | 8.06% | 10 | 534 | 24.01% | Yes |
| DHR260116P00230000 | 10/28 12:20 PM | 230.00 | 16.00 | 18.7 | 21.7 | 0.00 | 0.00% | 8 | 329 | 26.83% | Yes |
| DHR260116P00240000 | 10/21 12:28 PM | 240.00 | 20.80 | 27 | 29.4 | 0.00 | 0.00% | 37 | 93 | 24.65% | Yes |
| DHR260116P00250000 | 9/29 3:49 PM | 250.00 | 64.50 | 35 | 37.7 | 0.00 | 0.00% | 20 | 55 | 0.00% | Yes |
| DHR260116P00260000 | 9/29 3:49 PM | 260.00 | 74.40 | 45 | 47.7 | 0.00 | 0.00% | 140 | 23 | 0.00% | Yes |
| DHR260116P00270000 | 10/30 3:51 PM | 270.00 | 54.49 | 55.8 | 59.7 | 0.00 | 0.00% | 1 | 2 | 41.16% | Yes |
| DHR260116P00280000 | 7/17 3:58 PM | 280.00 | 85.21 | 94 | 97.1 | 0.00 | 0.00% | 3 | 1 | 129.05% | Yes |
| DHR260116P00290000 | 10/30 3:51 PM | 290.00 | 74.51 | 75.7 | 79.7 | 0.00 | 0.00% | 1 | 0 | 49.57% | Yes |
| DHR260116P00300000 | 4/11 3:58 PM | 300.00 | 111.24 | 101.3 | 104.1 | 0.00 | 0.00% | 6 | 0 | 103.54% | Yes |
| DHR260116P00310000 | 10/23 2:54 PM | 310.00 | 56.20 | 71.5 | 76 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| DHR260116P00320000 | 11/4 1:51 PM | 320.00 | 73.70 | 88 | 93 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| DHR260116P00330000 | 9/26 10:28 AM | 330.00 | 60.26 | 82.9 | 87 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| DHR260116P00340000 | 8/6 2:45 PM | 340.00 | 67.70 | 73 | 77.2 | 0.00 | 0.00% | 6 | 13 | 0.00% | Yes |
| DHR260116P00410000 | 11/11 10:30 AM | 410.00 | 165.00 | 172.6 | 175.4 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
