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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR270115C00090000 | 10/13 9:35 AM | 90.00 | 117.50 | 123.5 | 128 | 0.00 | 0.00% | 1 | 2 | 58.41% | Yes |
| DHR270115C00095000 | 6/13 11:48 AM | 95.00 | 115.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DHR270115C00100000 | 9/8 2:37 PM | 100.00 | 102.69 | 0 | 0 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| DHR270115C00105000 | 3/10 3:54 PM | 105.00 | 105.90 | 91.5 | 95.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DHR270115C00110000 | 10/3 1:58 PM | 110.00 | 109.90 | 105 | 109 | 0.00 | 0.00% | 2 | 2 | 50.75% | Yes |
| DHR270115C00115000 | 5/28 3:51 PM | 115.00 | 86.00 | 90.6 | 94.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| DHR270115C00120000 | 10/24 9:33 AM | 120.00 | 109.65 | 96 | 100 | 0.00 | 0.00% | 1 | 6 | 53.12% | Yes |
| DHR270115C00125000 | 10/9 12:06 PM | 125.00 | 87.98 | 91.5 | 96 | 0.00 | 0.00% | 1 | 1 | 52.50% | Yes |
| DHR270115C00130000 | 10/21 9:51 AM | 130.00 | 102.20 | 88 | 91.5 | 0.00 | 0.00% | 1 | 1 | 50.67% | Yes |
| DHR270115C00135000 | 9/10 12:47 PM | 135.00 | 70.90 | 75.5 | 79.5 | 0.00 | 0.00% | 1 | 2 | 30.59% | Yes |
| DHR270115C00140000 | 10/20 2:14 PM | 140.00 | 79.46 | 79 | 83 | 0.00 | 0.00% | 1 | 6 | 47.98% | Yes |
| DHR270115C00145000 | 9/22 2:27 PM | 145.00 | 58.80 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| DHR270115C00150000 | 10/31 12:30 PM | 150.00 | 76.00 | 70.5 | 75 | 0.00 | 0.00% | 1 | 7 | 45.96% | Yes |
| DHR270115C00160000 | 9/4 9:32 AM | 160.00 | 51.00 | 66.8 | 71 | 0.00 | 0.00% | 1 | 13 | 49.63% | Yes |
| DHR270115C00165000 | 9/4 10:11 AM | 165.00 | 47.30 | 63.8 | 66.9 | 0.00 | 0.00% | 6 | 9 | 47.97% | Yes |
| DHR270115C00170000 | 10/27 11:04 AM | 170.00 | 64.60 | 56 | 59 | 0.00 | 0.00% | 2 | 7 | 41.03% | Yes |
| DHR270115C00175000 | 10/16 3:20 PM | 175.00 | 53.65 | 52.6 | 55.5 | 0.00 | 0.00% | 1 | 1 | 40.32% | Yes |
| DHR270115C00180000 | 10/1 3:07 PM | 180.00 | 52.00 | 49.2 | 52.4 | 0.00 | 0.00% | 2 | 41 | 40.02% | Yes |
| DHR270115C00185000 | 10/27 11:53 AM | 185.00 | 54.29 | 46 | 49 | 0.00 | 0.00% | 1 | 3 | 39.21% | Yes |
| DHR270115C00190000 | 10/16 3:19 PM | 190.00 | 44.06 | 41.5 | 46.5 | 0.00 | 0.00% | 1 | 50 | 39.39% | Yes |
| DHR270115C00195000 | 10/16 3:17 PM | 195.00 | 41.07 | 39.5 | 43 | 0.00 | 0.00% | 2 | 80 | 38.25% | Yes |
| DHR270115C00200000 | 11/3 11:47 AM | 200.00 | 39.37 | 36.5 | 40 | 0.00 | 0.00% | 2 | 345 | 37.59% | Yes |
| DHR270115C00210000 | 10/31 9:34 AM | 210.00 | 34.50 | 31 | 34 | 0.00 | 0.00% | 2 | 191 | 35.94% | Yes |
| DHR270115C00220000 | 10/31 3:44 PM | 220.00 | 28.50 | 25.5 | 29.7 | 0.00 | 0.00% | 5 | 86 | 35.72% | No |
| DHR270115C00230000 | 10/31 3:25 PM | 230.00 | 25.60 | 21.5 | 24.7 | 0.00 | 0.00% | 1 | 333 | 34.26% | No |
| DHR270115C00240000 | 11/5 10:31 AM | 240.00 | 18.50 | 17.5 | 20.3 | -1.50 | -7.50% | 1 | 1703 | 32.98% | No |
| DHR270115C00250000 | 11/5 12:26 PM | 250.00 | 15.80 | 14.7 | 16.6 | -1.40 | -8.14% | 1 | 200 | 31.99% | No |
| DHR270115C00260000 | 11/3 9:57 AM | 260.00 | 13.50 | 11.4 | 14.1 | 0.00 | 0.00% | 5 | 142 | 31.90% | No |
| DHR270115C00270000 | 10/27 10:40 AM | 270.00 | 14.20 | 8.6 | 11.7 | 0.00 | 0.00% | 1 | 133 | 31.51% | No |
| DHR270115C00280000 | 11/5 12:26 PM | 280.00 | 8.00 | 7 | 8.9 | -2.37 | -22.85% | 1 | 130 | 30.14% | No |
| DHR270115C00290000 | 10/23 3:50 PM | 290.00 | 8.94 | 5.3 | 7.5 | 0.00 | 0.00% | 6 | 72 | 30.21% | No |
| DHR270115C00300000 | 11/3 3:58 PM | 300.00 | 5.90 | 3.8 | 6.4 | 0.00 | 0.00% | 1 | 86 | 30.41% | No |
| DHR270115C00310000 | 8/27 11:55 AM | 310.00 | 2.90 | 0 | 1.3 | 0.00 | 0.00% | 50 | 30 | 21.32% | No |
| DHR270115C00320000 | 10/1 11:49 AM | 320.00 | 3.10 | 2.4 | 4.1 | 0.00 | 0.00% | 2 | 26 | 29.68% | No |
| DHR270115C00330000 | 10/21 9:34 AM | 330.00 | 5.60 | 1.45 | 3.1 | 0.00 | 0.00% | 1 | 128 | 29.00% | No |
| DHR270115C00340000 | 10/21 9:38 AM | 340.00 | 4.20 | 1.05 | 2.6 | 0.00 | 0.00% | 2 | 48 | 29.14% | No |
| DHR270115C00350000 | 10/21 9:34 AM | 350.00 | 3.40 | 0.7 | 3.3 | 0.00 | 0.00% | 1 | 3 | 32.16% | No |
| DHR270115C00360000 | 10/21 9:34 AM | 360.00 | 2.50 | 0 | 3.1 | 0.00 | 0.00% | 1 | 7 | 32.94% | No |
| DHR270115C00370000 | 10/21 9:34 AM | 370.00 | 2.00 | 0.3 | 2.95 | 0.00 | 0.00% | 1 | 7 | 33.76% | No |
| DHR270115C00380000 | 10/21 9:34 AM | 380.00 | 1.55 | 0 | 2.85 | 0.00 | 0.00% | 2 | 10 | 34.65% | No |
| DHR270115C00390000 | 10/31 3:47 PM | 390.00 | 0.65 | 0.25 | 0.65 | 0.00 | 0.00% | 10 | 291 | 27.30% | No |
| DHR270115C00400000 | 10/21 9:34 AM | 400.00 | 0.90 | 0.05 | 0.6 | 0.00 | 0.00% | 1 | 136 | 27.87% | No |
| DHR270115C00410000 | 10/21 9:34 AM | 410.00 | 0.80 | 0 | 2.65 | 0.00 | 0.00% | 24 | 26 | 37.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR270115P00090000 | 9/25 9:41 AM | 90.00 | 1.20 | 0 | 2.75 | 0.00 | 0.00% | 4 | 45 | 54.87% | No |
| DHR270115P00095000 | 6/18 9:30 AM | 95.00 | 1.98 | 0 | 5 | 0.00 | 0.00% | 1 | 1 | 50.66% | No |
| DHR270115P00100000 | 9/3 12:29 PM | 100.00 | 1.25 | 0.6 | 1.6 | 0.00 | 0.00% | 2 | 9 | 43.26% | No |
| DHR270115P00105000 | 9/25 11:30 AM | 105.00 | 2.85 | 0 | 2.9 | 0.00 | 0.00% | 2 | 42 | 46.86% | No |
| DHR270115P00110000 | 9/11 12:44 PM | 110.00 | 2.16 | 0.45 | 4.5 | 0.00 | 0.00% | 1 | 26 | 49.86% | No |
| DHR270115P00115000 | 10/1 10:28 AM | 115.00 | 2.45 | 0.15 | 2.1 | 0.00 | 0.00% | 6 | 27 | 38.53% | No |
| DHR270115P00120000 | 9/24 1:55 PM | 120.00 | 3.55 | 0.85 | 1.85 | 0.00 | 0.00% | 1 | 24 | 35.21% | No |
| DHR270115P00125000 | 10/21 3:44 PM | 125.00 | 1.55 | 0.75 | 2.9 | 0.00 | 0.00% | 1 | 3 | 37.00% | No |
| DHR270115P00130000 | 9/29 11:37 AM | 130.00 | 5.20 | 1.1 | 3.9 | 0.00 | 0.00% | 2 | 8 | 37.79% | No |
| DHR270115P00135000 | 9/29 12:11 PM | 135.00 | 6.00 | 0.5 | 4.3 | 0.00 | 0.00% | 2 | 3 | 36.57% | No |
| DHR270115P00140000 | 10/16 1:50 PM | 140.00 | 4.30 | 3.1 | 4.5 | 0.00 | 0.00% | 1 | 53 | 34.80% | No |
| DHR270115P00145000 | 9/29 12:14 PM | 145.00 | 8.00 | 2 | 5.6 | 0.00 | 0.00% | 15 | 194 | 35.07% | No |
| DHR270115P00150000 | 10/21 11:28 AM | 150.00 | 4.25 | 3 | 6.1 | 0.00 | 0.00% | 2 | 89 | 33.82% | No |
| DHR270115P00155000 | 10/9 2:22 PM | 155.00 | 7.69 | 3.7 | 6.9 | 0.00 | 0.00% | 2 | 39 | 33.09% | No |
| DHR270115P00160000 | 10/21 10:40 AM | 160.00 | 5.60 | 4.6 | 7.3 | 0.00 | 0.00% | 1 | 82 | 31.52% | No |
| DHR270115P00165000 | 10/9 12:34 PM | 165.00 | 9.86 | 5.6 | 9 | 0.00 | 0.00% | 4 | 34 | 32.06% | No |
| DHR270115P00170000 | 10/28 2:28 PM | 170.00 | 8.00 | 8 | 10.1 | 0.00 | 0.00% | 1 | 72 | 31.40% | No |
| DHR270115P00175000 | 11/5 11:19 AM | 175.00 | 10.25 | 9.2 | 11.4 | -0.95 | -8.48% | 1 | 523 | 30.88% | No |
| DHR270115P00180000 | 11/5 12:29 PM | 180.00 | 11.30 | 10.1 | 12.4 | -0.39 | -3.34% | 2 | 421 | 29.81% | No |
| DHR270115P00185000 | 10/20 1:42 PM | 185.00 | 14.30 | 12 | 14.3 | 0.00 | 0.00% | 9 | 85 | 29.80% | No |
| DHR270115P00190000 | 10/21 10:31 AM | 190.00 | 11.93 | 13.1 | 16.7 | 0.00 | 0.00% | 1 | 34 | 30.20% | No |
| DHR270115P00195000 | 10/3 2:46 PM | 195.00 | 17.40 | 15.5 | 17.8 | 0.00 | 0.00% | 2 | 125 | 28.86% | No |
| DHR270115P00200000 | 11/5 10:04 AM | 200.00 | 19.00 | 16.6 | 19.9 | 1.60 | 9.20% | 10 | 33 | 28.56% | No |
| DHR270115P00210000 | 11/3 11:20 AM | 210.00 | 22.50 | 21.6 | 23.8 | 0.00 | 0.00% | 15 | 88 | 27.16% | No |
| DHR270115P00220000 | 10/6 3:23 PM | 220.00 | 29.30 | 25 | 29.4 | 0.00 | 0.00% | 12 | 57 | 26.98% | Yes |
| DHR270115P00230000 | 10/24 1:38 PM | 230.00 | 28.20 | 31 | 35 | 0.00 | 0.00% | 2 | 170 | 26.17% | Yes |
| DHR270115P00240000 | 10/21 9:33 AM | 240.00 | 31.36 | 37 | 40.5 | 0.00 | 0.00% | 1 | 13 | 24.57% | Yes |
| DHR270115P00250000 | 10/21 9:39 AM | 250.00 | 37.49 | 43.5 | 47 | 0.00 | 0.00% | 6 | 34 | 23.38% | Yes |
| DHR270115P00260000 | 10/8 1:55 PM | 260.00 | 57.70 | 51 | 54.5 | 0.00 | 0.00% | 2 | 2 | 22.68% | Yes |
| DHR270115P00270000 | 10/21 10:31 AM | 270.00 | 51.93 | 59.6 | 61.6 | 0.00 | 0.00% | 1 | 1 | 20.48% | Yes |
| DHR270115P00280000 | 1/29 3:04 PM | 280.00 | 58.50 | 71 | 75.5 | 0.00 | 0.00% | 0 | 1 | 28.54% | Yes |
| DHR270115P00300000 | 10/21 1:43 PM | 300.00 | 77.47 | 85.5 | 90 | 0.00 | 0.00% | 4 | 0 | 22.55% | Yes |
| DHR270115P00310000 | 10/7 2:27 PM | 310.00 | 52.40 | 63.1 | 66.9 | 0.00 | 0.00% | 33 | 18 | 0.00% | Yes |
| DHR270115P00320000 | 10/9 2:33 PM | 320.00 | 59.20 | 73 | 77 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| DHR270115P00330000 | 10/7 2:27 PM | 330.00 | 66.60 | 80.7 | 84 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DHR270115P00360000 | 10/16 3:37 PM | 360.00 | 93.10 | 127.5 | 132 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| DHR270115P00370000 | 10/31 9:38 AM | 370.00 | 126.29 | 128.1 | 132 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
