Name: DHR Option Chain
Keywords: DHR, Option, Chain, Historical

DHR Option Chain

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

Expiration

Data From

NYSE
DHR
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
DHR19Mar21P200.00	PUT	200.00	$1.19	$0.91 / 32	$1.37 / 53	114	496	37.121527%	-0.065526	-0.052114	0.013050	0.049525	-0.004706
DHR19Mar21C230.00	CALL	230.00	$0.50	$0.28 / 11	$0.58 / 31	33	1,538	28.511159%	0.060512	-0.048720	0.012265	0.046547	0.004177
DHR19Mar21C220.00	CALL	220.00	$2.80	$1.66 / 12	$2.18 / 58	17	304	27.059978%	0.281907	-0.136968	0.034542	0.131087	0.019292
DHR19Mar21P230.00	PUT	230.00	$13.30	$16.65 / 57	$18.95 / 51	13	1,113	44.738083%	-0.939359	-0.050841	0.012265	0.046547	-0.071439
DHR19Mar21C250.00	CALL	250.00	$0.06	$0.06 / 11	$0.19 / 71	12	1,795	41.519536%	0.000367	-0.000543	0.000137	0.000518	0.000026
DHR19Mar21P220.00	PUT	220.00	$5.89	$9.15 / 2	$10.30 / 68	11	1,355	40.216515%	-0.717964	-0.139097	0.034542	0.131087	-0.053036
DHR19Mar21P150.00	PUT	150.00	$0.01	$0.01 / 10	$0.06 / 1	10	48	75.244674%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C260.00	CALL	260.00	$0.02	$0.01 / 11	$0.10 / 1	4	5,331	44.995048%	0.000011	-0.000021	0.000005	0.000020	0.000001
DHR19Mar21C240.00	CALL	240.00	$0.20	$0.10 / 11	$0.42 / 163	4	1,708	36.618333%	0.006525	-0.007447	0.001873	0.007109	0.000453
DHR19Mar21P240.00	PUT	240.00	$22.90	$25.25 / 30	$30.00 / 30	2	451	58.065007%	-0.993346	-0.009560	0.001873	0.007109	-0.078451
DHR19Mar21P210.00	PUT	210.00	$2.05	$2.58 / 42	$5.55 / 125	2	630	38.285164%	-0.329362	-0.148103	0.037010	0.140455	-0.023894
DHR19Mar21P360.00	PUT	360.00		$145.20 / 30	$150.00 / 30	0	0	171.103855%	-0.999871	-0.002021	0.000001	0.000000	-0.118355
DHR19Mar21C360.00	CALL	360.00	$0.18		$0.34 / 33	0	12	131.496845%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P350.00	PUT	350.00		$135.50 / 30	$140.05 / 30	0	0	167.483742%	-0.999871	-0.002029	0.000001	0.000000	-0.115067
DHR19Mar21C350.00	CALL	350.00			$4.30 / 33	0	0	204.270369%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P340.00	PUT	340.00		$125.10 / 30	$130.00 / 30	0	0	155.776089%	-0.999871	-0.002037	0.000001	0.000000	-0.111780
DHR19Mar21C340.00	CALL	340.00			$4.30 / 33	0	0	196.011808%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C330.00	CALL	330.00	$0.53		$4.30 / 33	0	3	187.374313%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P330.00	PUT	330.00		$113.00 / 31	$122.50 / 30	0	0	151.890398%	-0.999871	-0.002044	0.000001	0.000000	-0.108492
DHR19Mar21C320.00	CALL	320.00	$0.39		$4.30 / 33	0	0	178.322336%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P320.00	PUT	320.00		$102.50 / 31	$110.80 / 30	0	0	119.672144%	-0.999871	-0.002052	0.000001	0.000000	-0.105205
DHR19Mar21C310.00	CALL	310.00	$0.92		$4.30 / 33	0	14	168.810279%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P310.00	PUT	310.00		$95.10 / 30	$100.00 / 30	0	0	131.876506%	-0.999871	-0.002060	0.000001	0.000000	-0.101917
DHR19Mar21C300.00	CALL	300.00	$0.03		$4.25 / 33	0	43	158.236645%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P300.00	PUT	300.00		$82.60 / 30	$92.00 / 30	0	0	118.619416%	-0.999871	-0.002067	0.000001	0.000000	-0.098629
DHR19Mar21C290.00	CALL	290.00	$0.03		$4.30 / 33	0	42	148.175894%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P290.00	PUT	290.00		$72.75 / 30	$82.15 / 30	0	0	112.198599%	-0.999871	-0.002075	0.000001	0.000000	-0.095342
DHR19Mar21P280.00	PUT	280.00		$62.75 / 30	$72.25 / 30	0	0	103.297853%	-0.999871	-0.002083	0.000001	0.000000	-0.092054
DHR19Mar21C280.00	CALL	280.00	$0.01		$1.84 / 73	0	266	107.632658%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C270.00	CALL	270.00	$0.58		$1.55 / 67	0	306	92.856282%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P270.00	PUT	270.00		$52.65 / 30	$62.00 / 30	0	0	90.245648%	-0.999871	-0.002091	0.000001	0.000000	-0.088766
DHR19Mar21P260.00	PUT	260.00		$42.70 / 30	$52.25 / 30	0	0	81.476556%	-0.999860	-0.002119	0.000005	0.000020	-0.085478
DHR19Mar21P250.00	PUT	250.00	$28.92	$35.50 / 30	$40.00 / 30	0	55	72.897246%	-0.999504	-0.002649	0.000137	0.000518	-0.082165
DHR19Mar21C210.00	CALL	210.00	$8.25	$5.50 / 54	$6.75 / 69	0	161	24.484151%	0.670509	-0.145966	0.037010	0.140455	0.045146
DHR19Mar21C200.00	CALL	200.00	$18.50	$11.60 / 113	$14.00 / 40	0	67	26.570345%	0.934345	-0.049970	0.013050	0.049525	0.061047
DHR19Mar21C195.00	CALL	195.00	$25.71	$16.80 / 30	$20.20 / 30	0	29	44.262122%	0.980378	-0.017192	0.004846	0.018389	0.062714
DHR19Mar21P195.00	PUT	195.00	$0.64	$0.36 / 217	$1.18 / 122	0	430	41.127744%	-0.019493	-0.019340	0.004846	0.018389	-0.001395
DHR19Mar21C190.00	CALL	190.00	$34.69	$20.65 / 54	$25.00 / 30	0	65	42.894996%	0.995641	-0.002931	0.001274	0.004835	0.062163
DHR19Mar21P190.00	PUT	190.00	$0.54	$0.39 / 10	$0.54 / 35	0	861	43.735895%	-0.004230	-0.005083	0.001274	0.004835	-0.000302
DHR19Mar21C185.00	CALL	185.00	$29.05	$25.50 / 30	$30.00 / 30	0	35	49.097779%	0.999224	0.001235	0.000231	0.000876	0.060775
DHR19Mar21P185.00	PUT	185.00	$0.37	$0.10 / 41	$0.40 / 1	0	60	45.377052%	-0.000648	-0.000921	0.000231	0.000876	-0.000046
DHR19Mar21C180.00	CALL	180.00	$61.04	$30.50 / 30	$35.00 / 30	0	45	56.807381%	0.999804	0.002048	0.000028	0.000106	0.059173
DHR19Mar21P180.00	PUT	180.00	$0.63	$0.01 / 10	$0.74 / 76	0	79	56.495439%	-0.000068	-0.000112	0.000028	0.000106	-0.000005
DHR19Mar21P175.00	PUT	175.00	$0.38		$1.43 / 41	0	85	86.573745%	-0.000005	-0.000009	0.000002	0.000008	0.000000
DHR19Mar21C175.00	CALL	175.00	$48.67	$35.45 / 30	$39.95 / 30	0	10	63.136333%	0.999867	0.002155	0.000002	0.000008	0.057533
DHR19Mar21P170.00	PUT	170.00	$0.25		$2.25 / 44	0	90	108.858118%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C170.00	CALL	170.00	$53.60	$40.35 / 30	$45.00 / 30	0	11	70.050708%	0.999871	0.002167	0.000001	0.000000	0.055890
DHR19Mar21C165.00	CALL	165.00	$74.68	$45.10 / 30	$50.00 / 30	0	2	72.775753%	0.999871	0.002171	0.000001	0.000000	0.054246
DHR19Mar21P165.00	PUT	165.00	$0.90		$0.20 / 1	0	4	71.371821%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C160.00	CALL	160.00	$79.90	$50.05 / 30	$55.00 / 30	0	3	79.054794%	0.999871	0.002175	0.000001	0.000000	0.052602
DHR19Mar21P160.00	PUT	160.00	$0.52		$4.30 / 33	0	18	158.547480%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P155.00	PUT	155.00	$1.80		$4.30 / 33	0	5	170.804008%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C155.00	CALL	155.00	$84.86	$55.05 / 30	$60.00 / 30	0	2	86.686309%	0.999871	0.002179	0.000001	0.000000	0.050958
DHR19Mar21C150.00	CALL	150.00	$87.57	$60.05 / 30	$65.00 / 30	0	3	94.508058%	0.999871	0.002182	0.000001	0.000000	0.049315
DHR19Mar21P145.00	PUT	145.00	$0.05		$0.07 / 1	0	188	88.406446%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C145.00	CALL	145.00		$62.95 / 30	$72.45 / 30	0	0	111.988386%	0.999871	0.002186	0.000001	0.000000	0.047671
DHR19Mar21P140.00	PUT	140.00	$0.05		$2.25 / 32	0	305	174.307382%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C140.00	CALL	140.00		$67.65 / 30	$77.05 / 30	0	0	93.346667%	0.999871	0.002190	0.000001	0.000000	0.046027
DHR19Mar21C135.00	CALL	135.00		$73.00 / 30	$82.40 / 30	0	0	130.001438%	0.999871	0.002194	0.000001	0.000000	0.044383
DHR19Mar21P135.00	PUT	135.00	$0.05		$0.04 / 1	0	9	96.790118%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21P130.00	PUT	130.00	$0.50		$4.30 / 33	0	6	237.131155%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C130.00	CALL	130.00	$97.27	$77.70 / 30	$87.25 / 30	0	2	123.958897%	0.999871	0.002198	0.000001	0.000000	0.042739
DHR19Mar21P125.00	PUT	125.00	$0.05		$0.04 / 1	0	4	111.596795%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C125.00	CALL	125.00		$82.95 / 30	$91.95 / 30	0	0	144.589481%	0.999871	0.002202	0.000001	0.000000	0.041096
DHR19Mar21P120.00	PUT	120.00	$0.18		$0.01 / 10	0	98	104.926535%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C120.00	CALL	120.00		$87.80 / 30	$97.35 / 30	0	0	163.739627%	0.999871	0.002205	0.000001	0.000000	0.039452
DHR19Mar21P115.00	PUT	115.00	$0.12		$4.30 / 33	0	41	282.609738%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C115.00	CALL	115.00		$92.90 / 30	$102.40 / 30	0	0	180.049225%	0.999871	0.002209	0.000001	0.000000	0.037808
DHR19Mar21P110.00	PUT	110.00	$0.19		$4.30 / 33	0	41	299.058221%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C110.00	CALL	110.00		$97.70 / 30	$107.00 / 31	0	0	161.594562%	0.999871	0.002213	0.000001	0.000000	0.036164
DHR19Mar21P105.00	PUT	105.00	$0.12		$4.30 / 33	0	36	316.276323%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C105.00	CALL	105.00		$102.75 / 30	$112.00 / 31	0	0	156.910298%	0.999871	0.002217	0.000001	0.000000	0.034520
DHR19Mar21P100.00	PUT	100.00	$0.09		$4.30 / 33	0	12	334.355862%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR19Mar21C100.00	CALL	100.00		$107.75 / 30	$117.00 / 31	0	0	185.974460%	0.999871	0.002221	0.000001	0.000000	0.032876
DHR19Mar21C95.00	CALL	95.00	$129.60	$112.50 / 31	$122.35 / 30	0	1	177.580617%	0.999871	0.002225	0.000001	0.000000	0.031233
DHR19Mar21P95.00	PUT	95.00	$0.10		$0.20 / 34	0	206	197.197787%	-0.000001	0.000000	0.000001	0.000000	0.000000