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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR260918C00095000 | 10/8 2:00 PM | 95.00 | 115.15 | 118 | 122 | 0.00 | 0.00% | 1 | 2 | 60.96% | Yes |
| DHR260918C00125000 | 10/27 3:49 PM | 125.00 | 100.00 | 90.3 | 93.5 | 0.00 | 0.00% | 1 | 1 | 54.66% | Yes |
| DHR260918C00135000 | 10/29 11:47 AM | 135.00 | 86.95 | 80.8 | 85 | 0.00 | 0.00% | 1 | 0 | 52.44% | Yes |
| DHR260918C00150000 | 10/14 9:40 AM | 150.00 | 64.35 | 67.8 | 71.9 | 0.00 | 0.00% | 1 | 12 | 47.61% | Yes |
| DHR260918C00155000 | 8/28 2:16 PM | 155.00 | 59.40 | 62 | 65.3 | 0.00 | 0.00% | 1 | 1 | 41.33% | Yes |
| DHR260918C00160000 | 10/6 9:33 AM | 160.00 | 64.80 | 59.5 | 63.5 | 0.00 | 0.00% | 1 | 11 | 44.76% | Yes |
| DHR260918C00165000 | 9/29 9:30 AM | 165.00 | 37.57 | 57.1 | 61.2 | 0.00 | 0.00% | 1 | 4 | 46.58% | Yes |
| DHR260918C00170000 | 10/16 10:20 AM | 170.00 | 51.85 | 51.5 | 55.5 | 0.00 | 0.00% | 1 | 3 | 42.30% | Yes |
| DHR260918C00175000 | 10/21 9:38 AM | 175.00 | 65.85 | 48 | 51.5 | 0.00 | 0.00% | 1 | 28 | 40.92% | Yes |
| DHR260918C00180000 | 10/27 12:03 PM | 180.00 | 53.00 | 44.1 | 48.3 | 0.00 | 0.00% | 1 | 17 | 40.69% | Yes |
| DHR260918C00185000 | 10/27 10:49 AM | 185.00 | 51.10 | 40.5 | 44.3 | 0.00 | 0.00% | 1 | 16 | 39.08% | Yes |
| DHR260918C00190000 | 10/27 10:04 AM | 190.00 | 47.30 | 37.5 | 40.4 | 0.00 | 0.00% | 2 | 15 | 37.53% | Yes |
| DHR260918C00195000 | 11/5 12:21 PM | 195.00 | 36.55 | 34.2 | 37.7 | -3.65 | -9.08% | 2 | 40 | 37.54% | Yes |
| DHR260918C00200000 | 11/3 9:32 AM | 200.00 | 33.01 | 31.3 | 34.1 | 0.00 | 0.00% | 1 | 26 | 36.14% | Yes |
| DHR260918C00210000 | 10/31 12:51 PM | 210.00 | 30.00 | 25.5 | 29.7 | 0.00 | 0.00% | 1 | 91 | 36.58% | Yes |
| DHR260918C00220000 | 11/3 3:20 PM | 220.00 | 24.15 | 20.5 | 24.2 | 0.00 | 0.00% | 1 | 36 | 34.90% | No |
| DHR260918C00230000 | 10/31 11:10 AM | 230.00 | 20.49 | 16 | 20.5 | 0.00 | 0.00% | 1 | 89 | 34.85% | No |
| DHR260918C00240000 | 10/23 3:56 PM | 240.00 | 20.00 | 12 | 16.2 | 0.00 | 0.00% | 1 | 48 | 33.38% | No |
| DHR260918C00250000 | 10/29 11:41 AM | 250.00 | 12.93 | 9 | 12.6 | 0.00 | 0.00% | 1 | 58 | 32.14% | No |
| DHR260918C00260000 | 11/4 3:49 PM | 260.00 | 8.90 | 7 | 9.7 | 0.00 | 0.00% | 1 | 19 | 31.16% | No |
| DHR260918C00270000 | 10/22 9:36 AM | 270.00 | 8.10 | 4.2 | 7.9 | 0.00 | 0.00% | 1 | 31 | 31.18% | No |
| DHR260918C00280000 | 10/22 9:36 AM | 280.00 | 5.75 | 2.9 | 6.7 | 0.00 | 0.00% | 1 | 84 | 31.71% | No |
| DHR260918C00290000 | 10/21 9:58 AM | 290.00 | 6.63 | 1.3 | 5 | 0.00 | 0.00% | 2 | 11 | 30.85% | No |
| DHR260918C00300000 | 10/7 12:05 PM | 300.00 | 3.52 | 0.9 | 4.1 | 0.00 | 0.00% | 1 | 7 | 31.05% | No |
| DHR260918C00310000 | 10/21 10:38 AM | 310.00 | 4.05 | 0.1 | 3.6 | 0.00 | 0.00% | 0 | 1 | 31.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR260918P00095000 | 8/21 1:02 PM | 95.00 | 0.66 | 0 | 2.25 | 0.00 | 0.00% | 0 | 1 | 50.09% | No |
| DHR260918P00100000 | 10/1 9:42 AM | 100.00 | 0.85 | 0 | 1.7 | 0.00 | 0.00% | 0 | 6 | 51.40% | No |
| DHR260918P00115000 | 10/15 3:15 PM | 115.00 | 1.03 | 0 | 2.2 | 0.00 | 0.00% | 1 | 3 | 45.69% | No |
| DHR260918P00120000 | 10/15 3:15 PM | 120.00 | 1.36 | 0.05 | 2.5 | 0.00 | 0.00% | 1 | 1 | 44.39% | No |
| DHR260918P00130000 | 9/29 12:19 PM | 130.00 | 3.70 | 0 | 3.3 | 0.00 | 0.00% | 0 | 1 | 42.25% | No |
| DHR260918P00135000 | 9/15 10:11 AM | 135.00 | 4.20 | 1.05 | 4.5 | 0.00 | 0.00% | 0 | 17 | 43.50% | No |
| DHR260918P00140000 | 10/7 11:47 AM | 140.00 | 3.10 | 0.8 | 3.8 | 0.00 | 0.00% | 178 | 183 | 38.73% | No |
| DHR260918P00145000 | 9/24 12:09 PM | 145.00 | 6.10 | 1.15 | 3.5 | 0.00 | 0.00% | 6 | 11 | 35.32% | No |
| DHR260918P00150000 | 10/24 2:11 PM | 150.00 | 0.95 | 1.55 | 4.9 | 0.00 | 0.00% | 5 | 63 | 36.71% | No |
| DHR260918P00155000 | 10/3 3:03 PM | 155.00 | 5.45 | 1.55 | 5.8 | 0.00 | 0.00% | 1 | 49 | 36.32% | No |
| DHR260918P00160000 | 10/21 12:36 PM | 160.00 | 3.82 | 2.5 | 6.8 | 0.00 | 0.00% | 2 | 66 | 35.92% | No |
| DHR260918P00165000 | 10/23 9:54 AM | 165.00 | 4.60 | 3.3 | 7.4 | 0.00 | 0.00% | 2 | 102 | 34.51% | No |
| DHR260918P00170000 | 10/21 3:32 PM | 170.00 | 5.52 | 4.2 | 8.4 | 0.00 | 0.00% | 1 | 260 | 33.75% | No |
| DHR260918P00175000 | 10/23 11:50 AM | 175.00 | 6.72 | 5.5 | 9.5 | 0.00 | 0.00% | 2 | 64 | 33.00% | No |
| DHR260918P00180000 | 10/30 3:05 PM | 180.00 | 8.25 | 7 | 9.8 | 0.00 | 0.00% | 1 | 72 | 30.77% | No |
| DHR260918P00185000 | 9/30 2:46 PM | 185.00 | 15.58 | 8 | 12.1 | 0.00 | 0.00% | 1 | 23 | 31.61% | No |
| DHR260918P00190000 | 10/2 1:18 PM | 190.00 | 14.13 | 10.7 | 12.9 | 0.00 | 0.00% | 2 | 33 | 29.91% | No |
| DHR260918P00195000 | 10/16 12:26 PM | 195.00 | 15.90 | 12.7 | 14.6 | 0.00 | 0.00% | 5 | 27 | 29.38% | No |
| DHR260918P00200000 | 10/21 10:55 AM | 200.00 | 12.00 | 14.3 | 16.4 | 0.00 | 0.00% | 2 | 32 | 28.77% | No |
| DHR260918P00210000 | 10/8 11:14 AM | 210.00 | 22.70 | 17 | 21 | 0.00 | 0.00% | 1 | 19 | 28.24% | No |
| DHR260918P00220000 | 10/27 3:07 PM | 220.00 | 20.66 | 22 | 26.4 | 0.00 | 0.00% | 2 | 8 | 27.84% | Yes |
| DHR260918P00230000 | 10/23 12:34 PM | 230.00 | 25.80 | 27.5 | 31.9 | 0.00 | 0.00% | 0 | 1 | 26.70% | Yes |
| DHR260918P00240000 | 9/29 9:59 AM | 240.00 | 56.50 | 33.5 | 36.6 | 0.00 | 0.00% | 1 | 2 | 23.48% | Yes |
| DHR260918P00250000 | 10/3 1:14 PM | 250.00 | 42.15 | 41 | 44 | 0.00 | 0.00% | 4 | 4 | 22.90% | Yes |
| DHR260918P00270000 | 10/27 2:56 PM | 270.00 | 52.30 | 57 | 60.5 | 0.00 | 0.00% | 2 | 7 | 21.64% | Yes |
