DHR Option Chain

End of day data from March 8, 2021 for DHR options expiring on March 19, 2021.

  1. NYSE
  2. >
  3. DHR
  4. >
  5. Option Chain
|USD |DHR: $212.38 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DHR19Mar21P200.00PUT200.00$1.19$0.91 / 32$1.37 / 5311449637.121527%-0.065526-0.0521140.0130500.049525-0.004706
DHR19Mar21C230.00CALL230.00$0.50$0.28 / 11$0.58 / 31331,53828.511159%0.060512-0.0487200.0122650.0465470.004177
DHR19Mar21C220.00CALL220.00$2.80$1.66 / 12$2.18 / 581730427.059978%0.281907-0.1369680.0345420.1310870.019292
DHR19Mar21P230.00PUT230.00$13.30$16.65 / 57$18.95 / 51131,11344.738083%-0.939359-0.0508410.0122650.046547-0.071439
DHR19Mar21C250.00CALL250.00$0.06$0.06 / 11$0.19 / 71121,79541.519536%0.000367-0.0005430.0001370.0005180.000026
DHR19Mar21P220.00PUT220.00$5.89$9.15 / 2$10.30 / 68111,35540.216515%-0.717964-0.1390970.0345420.131087-0.053036
DHR19Mar21P150.00PUT150.00$0.01$0.01 / 10$0.06 / 1104875.244674%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C260.00CALL260.00$0.02$0.01 / 11$0.10 / 145,33144.995048%0.000011-0.0000210.0000050.0000200.000001
DHR19Mar21C240.00CALL240.00$0.20$0.10 / 11$0.42 / 16341,70836.618333%0.006525-0.0074470.0018730.0071090.000453
DHR19Mar21P240.00PUT240.00$22.90$25.25 / 30$30.00 / 30245158.065007%-0.993346-0.0095600.0018730.007109-0.078451
DHR19Mar21P210.00PUT210.00$2.05$2.58 / 42$5.55 / 125263038.285164%-0.329362-0.1481030.0370100.140455-0.023894
DHR19Mar21P360.00PUT360.00$145.20 / 30$150.00 / 3000171.103855%-0.999871-0.0020210.0000010.000000-0.118355
DHR19Mar21C360.00CALL360.00$0.18$0.34 / 33012131.496845%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P350.00PUT350.00$135.50 / 30$140.05 / 3000167.483742%-0.999871-0.0020290.0000010.000000-0.115067
DHR19Mar21C350.00CALL350.00$4.30 / 3300204.270369%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P340.00PUT340.00$125.10 / 30$130.00 / 3000155.776089%-0.999871-0.0020370.0000010.000000-0.111780
DHR19Mar21C340.00CALL340.00$4.30 / 3300196.011808%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C330.00CALL330.00$0.53$4.30 / 3303187.374313%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P330.00PUT330.00$113.00 / 31$122.50 / 3000151.890398%-0.999871-0.0020440.0000010.000000-0.108492
DHR19Mar21C320.00CALL320.00$0.39$4.30 / 3300178.322336%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P320.00PUT320.00$102.50 / 31$110.80 / 3000119.672144%-0.999871-0.0020520.0000010.000000-0.105205
DHR19Mar21C310.00CALL310.00$0.92$4.30 / 33014168.810279%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P310.00PUT310.00$95.10 / 30$100.00 / 3000131.876506%-0.999871-0.0020600.0000010.000000-0.101917
DHR19Mar21C300.00CALL300.00$0.03$4.25 / 33043158.236645%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P300.00PUT300.00$82.60 / 30$92.00 / 3000118.619416%-0.999871-0.0020670.0000010.000000-0.098629
DHR19Mar21C290.00CALL290.00$0.03$4.30 / 33042148.175894%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P290.00PUT290.00$72.75 / 30$82.15 / 3000112.198599%-0.999871-0.0020750.0000010.000000-0.095342
DHR19Mar21P280.00PUT280.00$62.75 / 30$72.25 / 3000103.297853%-0.999871-0.0020830.0000010.000000-0.092054
DHR19Mar21C280.00CALL280.00$0.01$1.84 / 730266107.632658%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C270.00CALL270.00$0.58$1.55 / 67030692.856282%0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P270.00PUT270.00$52.65 / 30$62.00 / 300090.245648%-0.999871-0.0020910.0000010.000000-0.088766
DHR19Mar21P260.00PUT260.00$42.70 / 30$52.25 / 300081.476556%-0.999860-0.0021190.0000050.000020-0.085478
DHR19Mar21P250.00PUT250.00$28.92$35.50 / 30$40.00 / 3005572.897246%-0.999504-0.0026490.0001370.000518-0.082165
DHR19Mar21C210.00CALL210.00$8.25$5.50 / 54$6.75 / 69016124.484151%0.670509-0.1459660.0370100.1404550.045146
DHR19Mar21C200.00CALL200.00$18.50$11.60 / 113$14.00 / 4006726.570345%0.934345-0.0499700.0130500.0495250.061047
DHR19Mar21C195.00CALL195.00$25.71$16.80 / 30$20.20 / 3002944.262122%0.980378-0.0171920.0048460.0183890.062714
DHR19Mar21P195.00PUT195.00$0.64$0.36 / 217$1.18 / 122043041.127744%-0.019493-0.0193400.0048460.018389-0.001395
DHR19Mar21C190.00CALL190.00$34.69$20.65 / 54$25.00 / 3006542.894996%0.995641-0.0029310.0012740.0048350.062163
DHR19Mar21P190.00PUT190.00$0.54$0.39 / 10$0.54 / 35086143.735895%-0.004230-0.0050830.0012740.004835-0.000302
DHR19Mar21C185.00CALL185.00$29.05$25.50 / 30$30.00 / 3003549.097779%0.9992240.0012350.0002310.0008760.060775
DHR19Mar21P185.00PUT185.00$0.37$0.10 / 41$0.40 / 106045.377052%-0.000648-0.0009210.0002310.000876-0.000046
DHR19Mar21C180.00CALL180.00$61.04$30.50 / 30$35.00 / 3004556.807381%0.9998040.0020480.0000280.0001060.059173
DHR19Mar21P180.00PUT180.00$0.63$0.01 / 10$0.74 / 7607956.495439%-0.000068-0.0001120.0000280.000106-0.000005
DHR19Mar21P175.00PUT175.00$0.38$1.43 / 4108586.573745%-0.000005-0.0000090.0000020.0000080.000000
DHR19Mar21C175.00CALL175.00$48.67$35.45 / 30$39.95 / 3001063.136333%0.9998670.0021550.0000020.0000080.057533
DHR19Mar21P170.00PUT170.00$0.25$2.25 / 44090108.858118%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C170.00CALL170.00$53.60$40.35 / 30$45.00 / 3001170.050708%0.9998710.0021670.0000010.0000000.055890
DHR19Mar21C165.00CALL165.00$74.68$45.10 / 30$50.00 / 300272.775753%0.9998710.0021710.0000010.0000000.054246
DHR19Mar21P165.00PUT165.00$0.90$0.20 / 10471.371821%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C160.00CALL160.00$79.90$50.05 / 30$55.00 / 300379.054794%0.9998710.0021750.0000010.0000000.052602
DHR19Mar21P160.00PUT160.00$0.52$4.30 / 33018158.547480%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P155.00PUT155.00$1.80$4.30 / 3305170.804008%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C155.00CALL155.00$84.86$55.05 / 30$60.00 / 300286.686309%0.9998710.0021790.0000010.0000000.050958
DHR19Mar21C150.00CALL150.00$87.57$60.05 / 30$65.00 / 300394.508058%0.9998710.0021820.0000010.0000000.049315
DHR19Mar21P145.00PUT145.00$0.05$0.07 / 1018888.406446%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C145.00CALL145.00$62.95 / 30$72.45 / 3000111.988386%0.9998710.0021860.0000010.0000000.047671
DHR19Mar21P140.00PUT140.00$0.05$2.25 / 320305174.307382%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C140.00CALL140.00$67.65 / 30$77.05 / 300093.346667%0.9998710.0021900.0000010.0000000.046027
DHR19Mar21C135.00CALL135.00$73.00 / 30$82.40 / 3000130.001438%0.9998710.0021940.0000010.0000000.044383
DHR19Mar21P135.00PUT135.00$0.05$0.04 / 10996.790118%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21P130.00PUT130.00$0.50$4.30 / 3306237.131155%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C130.00CALL130.00$97.27$77.70 / 30$87.25 / 3002123.958897%0.9998710.0021980.0000010.0000000.042739
DHR19Mar21P125.00PUT125.00$0.05$0.04 / 104111.596795%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C125.00CALL125.00$82.95 / 30$91.95 / 3000144.589481%0.9998710.0022020.0000010.0000000.041096
DHR19Mar21P120.00PUT120.00$0.18$0.01 / 10098104.926535%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C120.00CALL120.00$87.80 / 30$97.35 / 3000163.739627%0.9998710.0022050.0000010.0000000.039452
DHR19Mar21P115.00PUT115.00$0.12$4.30 / 33041282.609738%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C115.00CALL115.00$92.90 / 30$102.40 / 3000180.049225%0.9998710.0022090.0000010.0000000.037808
DHR19Mar21P110.00PUT110.00$0.19$4.30 / 33041299.058221%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C110.00CALL110.00$97.70 / 30$107.00 / 3100161.594562%0.9998710.0022130.0000010.0000000.036164
DHR19Mar21P105.00PUT105.00$0.12$4.30 / 33036316.276323%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C105.00CALL105.00$102.75 / 30$112.00 / 3100156.910298%0.9998710.0022170.0000010.0000000.034520
DHR19Mar21P100.00PUT100.00$0.09$4.30 / 33012334.355862%-0.0000010.0000000.0000010.0000000.000000
DHR19Mar21C100.00CALL100.00$107.75 / 30$117.00 / 3100185.974460%0.9998710.0022210.0000010.0000000.032876
DHR19Mar21C95.00CALL95.00$129.60$112.50 / 31$122.35 / 3001177.580617%0.9998710.0022250.0000010.0000000.031233
DHR19Mar21P95.00PUT95.00$0.10$0.20 / 340206197.197787%-0.0000010.0000000.0000010.0000000.000000