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

DHR Option Chain

End of day data from December 6, 2021 for DHR options expiring on December 10, 2021.

Expiration

Data From

NYSE
DHR
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
DHR10Dec21C315.00	CALL	315.00	$3.50	$0.85 / 40	$3.40 / 163	225	50	36.770228%	0.136710	-0.165709	0.028897	0.078561	0.005669
DHR10Dec21C325.00	CALL	325.00	$0.30		$1.30 / 32	103	94	47.317444%	0.009158	-0.018686	0.003256	0.008853	0.000381
DHR10Dec21C312.50	CALL	312.50	$3.90	$1.35 / 30	$3.80 / 30	42	1	34.724265%	0.219772	-0.223845	0.039046	0.106153	0.009098
DHR10Dec21P307.50	PUT	307.50	$5.10	$4.00 / 21	$6.40 / 30	40	11	32.636966%	-0.547980	-0.301157	0.052258	0.142071	-0.023495
DHR10Dec21C310.00	CALL	310.00	$3.10	$2.55 / 5	$4.50 / 40	27	51	35.355753%	0.327033	-0.272836	0.047612	0.129439	0.013511
DHR10Dec21P312.50	PUT	312.50	$7.80	$6.80 / 21	$8.20 / 10	20	23	25.985387%	-0.780192	-0.225708	0.039046	0.106153	-0.033710
DHR10Dec21P310.00	PUT	310.00	$5.73	$5.50 / 5	$7.60 / 30	16	59	31.844961%	-0.672931	-0.274702	0.047612	0.129439	-0.028954
DHR10Dec21P280.00	PUT	280.00	$0.55	$0.05 / 30	$0.90 / 22	15	29	50.518594%	-0.000122	-0.000362	0.000063	0.000171	-0.000005
DHR10Dec21C317.50	CALL	317.50	$0.80	$0.40 / 30	$1.50 / 22	11	6	30.522497%	0.078544	-0.110963	0.019346	0.052595	0.003261
DHR10Dec21C327.50	CALL	327.50	$1.60		$1.00 / 30	10	55	47.457687%	0.003803	-0.008574	0.001494	0.004062	0.000158
DHR10Dec21C305.00	CALL	305.00	$5.70	$5.30 / 5	$7.50 / 30	6	26	39.393268%	0.582967	-0.294667	0.051496	0.140000	0.023953
DHR10Dec21P297.50	PUT	297.50	$2.50	$1.40 / 6	$2.70 / 30	6	15	38.268738%	-0.111896	-0.144465	0.025117	0.068284	-0.004755
DHR10Dec21P275.00	PUT	275.00	$0.55		$0.85 / 20	6	2	66.673617%	-0.000005	-0.000019	0.000003	0.000009	0.000000
DHR10Dec21C330.00	CALL	330.00	$0.10	$0.10 / 3	$0.95 / 20	5	29	43.417267%	0.001457	-0.003599	0.000627	0.001705	0.000061
DHR10Dec21P295.00	PUT	295.00	$2.03	$1.00 / 7	$2.00 / 30	4	45	38.549344%	-0.059640	-0.089963	0.015645	0.042532	-0.002531
DHR10Dec21P285.00	PUT	285.00	$1.12	$0.20 / 30	$0.95 / 31	4	13	44.604637%	-0.001576	-0.003871	0.000674	0.001831	-0.000067
DHR10Dec21C297.50	CALL	297.50	$16.47	$10.60 / 30	$13.30 / 30	3	3	46.018477%	0.888068	-0.142583	0.025117	0.068284	0.035998
DHR10Dec21C332.50	CALL	332.50	$0.37		$4.00 / 20	2	2	87.875097%	0.000516	-0.001385	0.000241	0.000656	0.000022
DHR10Dec21P305.00	PUT	305.00	$4.00	$2.95 / 21	$4.90 / 32	2	6	32.449288%	-0.416997	-0.296539	0.051496	0.140000	-0.017827
DHR10Dec21P290.00	PUT	290.00	$3.29	$0.35 / 30	$1.70 / 30	2	17	42.913590%	-0.012251	-0.024122	0.004196	0.011408	-0.000519
DHR10Dec21C320.00	CALL	320.00	$0.80	$0.30 / 1	$1.80 / 30	1	40	35.993386%	0.041625	-0.067373	0.011744	0.031928	0.001730
DHR10Dec21C307.50	CALL	307.50	$4.15	$3.70 / 5	$5.20 / 26	1	1	34.452948%	0.451984	-0.299287	0.052258	0.142071	0.018628
DHR10Dec21P292.50	PUT	292.50	$1.11	$0.75 / 8	$1.70 / 30	1	0	40.617800%	-0.028585	-0.049591	0.008625	0.023449	-0.001212
DHR10Dec21P287.50	PUT	287.50	$0.83	$0.30 / 30	$0.80 / 3	1	0	40.027213%	-0.004670	-0.010321	0.001795	0.004881	-0.000198
DHR10Dec21C400.00	CALL	400.00			$4.80 / 20	0	0	195.275746%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P400.00	PUT	400.00	$109.20	$90.50 / 22	$94.80 / 21	0	0	97.388629%	-0.999964	-0.001760	0.000001	0.000000	-0.054794
DHR10Dec21C395.00	CALL	395.00			$4.80 / 20	0	0	189.110775%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P395.00	PUT	395.00		$85.60 / 21	$89.90 / 21	0	0	93.383842%	-0.999964	-0.001766	0.000001	0.000000	-0.054109
DHR10Dec21C390.00	CALL	390.00			$4.80 / 20	0	0	182.801554%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P390.00	PUT	390.00		$80.60 / 21	$84.90 / 21	0	0	96.013502%	-0.999964	-0.001772	0.000001	0.000000	-0.053424
DHR10Dec21C385.00	CALL	385.00			$4.80 / 20	0	0	176.334657%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P385.00	PUT	385.00		$75.50 / 22	$80.00 / 21	0	0	91.619694%	-0.999964	-0.001778	0.000001	0.000000	-0.052739
DHR10Dec21C380.00	CALL	380.00			$4.80 / 20	0	0	169.700381%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P380.00	PUT	380.00		$70.50 / 22	$74.80 / 21	0	0	76.592577%	-0.999964	-0.001784	0.000001	0.000000	-0.052054
DHR10Dec21C375.00	CALL	375.00			$4.80 / 20	0	0	162.887329%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P375.00	PUT	375.00		$65.70 / 21	$69.80 / 21	0	0	79.797518%	-0.999964	-0.001790	0.000001	0.000000	-0.051370
DHR10Dec21C370.00	CALL	370.00			$4.80 / 20	0	0	155.883059%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P370.00	PUT	370.00		$60.50 / 22	$64.80 / 21	0	0	68.172422%	-0.999964	-0.001796	0.000001	0.000000	-0.050685
DHR10Dec21C365.00	CALL	365.00			$4.80 / 20	0	0	148.670086%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P365.00	PUT	365.00		$55.60 / 21	$60.00 / 21	0	0	75.257542%	-0.999964	-0.001802	0.000001	0.000000	-0.050000
DHR10Dec21C360.00	CALL	360.00	$1.13		$0.05 / 1	0	10	55.987912%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P360.00	PUT	360.00	$69.30	$50.50 / 22	$55.00 / 21	0	0	65.734091%	-0.999964	-0.001808	0.000001	0.000000	-0.049315
DHR10Dec21C355.00	CALL	355.00	$0.45		$4.80 / 20	0	1	133.548035%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P355.00	PUT	355.00		$45.50 / 22	$50.00 / 21	0	0	65.056942%	-0.999964	-0.001813	0.000001	0.000000	-0.048630
DHR10Dec21C350.00	CALL	350.00	$0.73		$4.80 / 20	0	23	125.590646%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21P350.00	PUT	350.00		$40.50 / 22	$44.70 / 21	0	0	45.567861%	-0.999964	-0.001820	0.000001	0.000000	-0.047945
DHR10Dec21C345.00	CALL	345.00	$0.24		$4.80 / 22	0	6	117.331116%	0.000001	-0.000003	0.000001	0.000002	0.000000
DHR10Dec21P345.00	PUT	345.00	$34.50	$36.00 / 21	$40.00 / 21	0	1	52.511394%	-0.999963	-0.001829	0.000001	0.000002	-0.047260
DHR10Dec21C340.00	CALL	340.00	$1.55		$4.80 / 22	0	25	108.724674%	0.000014	-0.000048	0.000008	0.000023	0.000001
DHR10Dec21P340.00	PUT	340.00		$31.00 / 21	$35.10 / 21	0	0	51.421689%	-0.999949	-0.001879	0.000008	0.000023	-0.046574
DHR10Dec21C335.00	CALL	335.00	$3.63		$4.30 / 20	0	31	95.188689%	0.000169	-0.000489	0.000085	0.000232	0.000007
DHR10Dec21P335.00	PUT	335.00		$26.10 / 21	$30.00 / 21	0	0	44.071868%	-0.999795	-0.002326	0.000085	0.000232	-0.045883
DHR10Dec21P332.50	PUT	332.50		$23.50 / 22	$27.70 / 21	0	0	42.164111%	-0.999448	-0.003225	0.000241	0.000656	-0.045526
DHR10Dec21P330.00	PUT	330.00		$21.00 / 21	$24.90 / 21	0	0	38.944476%	-0.998506	-0.005442	0.000627	0.001705	-0.045144
DHR10Dec21P327.50	PUT	327.50	$5.60	$18.50 / 21	$22.50 / 21	0	12	35.640537%	-0.996161	-0.010420	0.001494	0.004062	-0.044704
DHR10Dec21P325.00	PUT	325.00	$9.80	$16.00 / 23	$20.30 / 22	0	36	25.667961%	-0.990806	-0.020535	0.003256	0.008853	-0.044139
DHR10Dec21C322.50	CALL	322.50	$6.70	$0.05 / 22	$0.80 / 22	0	11	31.178821%	0.020336	-0.037177	0.006480	0.017616	0.000846
DHR10Dec21P322.50	PUT	322.50	$7.68	$14.10 / 21	$17.30 / 22	0	80	27.987072%	-0.979628	-0.039028	0.006480	0.017616	-0.043332
DHR10Dec21P320.00	PUT	320.00	$6.68	$12.00 / 30	$14.50 / 22	0	45	26.283021%	-0.958339	-0.069227	0.011744	0.031928	-0.042105
DHR10Dec21P317.50	PUT	317.50	$10.00	$10.00 / 21	$12.50 / 21	0	23	20.630037%	-0.921419	-0.112820	0.019346	0.052595	-0.040232
DHR10Dec21P315.00	PUT	315.00	$6.35	$8.50 / 3	$10.30 / 40	0	106	25.386015%	-0.863254	-0.167570	0.028897	0.078561	-0.037482
DHR10Dec21C302.50	CALL	302.50		$6.80 / 21	$9.50 / 33	0	0	41.802820%	0.706207	-0.259642	0.045439	0.123531	0.028910
DHR10Dec21P302.50	PUT	302.50	$1.45	$2.55 / 5	$4.20 / 30	0	25	36.049194%	-0.293756	-0.261517	0.045439	0.123531	-0.012528
DHR10Dec21C300.00	CALL	300.00	$20.92	$8.40 / 21	$10.70 / 30	0	45	40.468633%	0.810011	-0.204095	0.035801	0.097331	0.033010
DHR10Dec21P300.00	PUT	300.00	$2.50	$1.70 / 21	$3.10 / 30	0	49	35.228830%	-0.189952	-0.205973	0.035801	0.097331	-0.008085
DHR10Dec21C295.00	CALL	295.00	$19.35	$12.50 / 30	$14.70 / 30	0	34	44.472516%	0.940324	-0.088079	0.015645	0.042532	0.037880
DHR10Dec21C292.50	CALL	292.50		$14.20 / 30	$17.50 / 30	0	0	47.475187%	0.971378	-0.047704	0.008625	0.023449	0.038857
DHR10Dec21C290.00	CALL	290.00	$15.04	$17.10 / 30	$19.90 / 40	0	97	54.311477%	0.987712	-0.022232	0.004196	0.011408	0.039207
DHR10Dec21C287.50	CALL	287.50		$19.00 / 20	$22.50 / 30	0	0	56.731599%	0.995293	-0.008428	0.001795	0.004881	0.039186
DHR10Dec21C285.00	CALL	285.00	$30.31	$20.80 / 21	$24.90 / 21	0	2	56.726595%	0.998388	-0.001975	0.000674	0.001831	0.038974
DHR10Dec21C280.00	CALL	280.00	$31.31	$25.20 / 21	$29.50 / 21	0	4	58.243948%	0.999842	0.001540	0.000063	0.000171	0.038351
DHR10Dec21C275.00	CALL	275.00	$18.10	$30.20 / 21	$34.50 / 22	0	1	66.857994%	0.999958	0.001889	0.000003	0.000009	0.037671
DHR10Dec21C270.00	CALL	270.00	$32.78	$35.10 / 21	$39.50 / 22	0	1	74.369832%	0.999963	0.001913	0.000001	0.000000	0.036986
DHR10Dec21P270.00	PUT	270.00	$1.97		$4.80 / 20	0	0	128.382873%	-0.000001	-0.000001	0.000001	0.000000	0.000000
DHR10Dec21C265.00	CALL	265.00	$36.90	$40.20 / 21	$44.40 / 21	0	1	82.861047%	0.999964	0.001919	0.000001	0.000000	0.036301
DHR10Dec21P265.00	PUT	265.00			$4.80 / 30	0	0	140.148505%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C260.00	CALL	260.00	$54.94	$45.00 / 21	$49.40 / 21	0	2	88.808420%	0.999964	0.001925	0.000001	0.000000	0.035616
DHR10Dec21P260.00	PUT	260.00	$0.51		$4.80 / 30	0	17	151.909179%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C255.00	CALL	255.00		$50.30 / 21	$54.50 / 22	0	0	102.495637%	0.999964	0.001931	0.000001	0.000000	0.034931
DHR10Dec21P255.00	PUT	255.00			$4.80 / 30	0	0	163.704350%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C250.00	CALL	250.00		$55.20 / 21	$59.40 / 21	0	0	108.559289%	0.999964	0.001937	0.000001	0.000000	0.034246
DHR10Dec21P250.00	PUT	250.00			$4.80 / 20	0	0	175.558520%	0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C245.00	CALL	245.00		$60.20 / 21	$64.40 / 21	0	0	117.265453%	0.999964	0.001943	0.000001	0.000000	0.033561
DHR10Dec21P245.00	PUT	245.00	$0.50		$1.05 / 20	0	1	123.896042%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C240.00	CALL	240.00		$65.20 / 21	$69.40 / 21	0	0	126.068001%	0.999964	0.001949	0.000001	0.000000	0.032877
DHR10Dec21P240.00	PUT	240.00			$4.80 / 20	0	0	199.549906%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C235.00	CALL	235.00		$70.00 / 21	$74.50 / 22	0	0	133.307546%	0.999964	0.001955	0.000001	0.000000	0.032192
DHR10Dec21P235.00	PUT	235.00			$1.05 / 20	0	0	142.322384%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C230.00	CALL	230.00		$75.10 / 21	$79.50 / 22	0	0	144.018876%	0.999964	0.001961	0.000001	0.000000	0.031507
DHR10Dec21P230.00	PUT	230.00	$0.15		$0.30 / 21	0	3	121.247441%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C225.00	CALL	225.00		$80.00 / 21	$84.50 / 22	0	0	151.353207%	0.999964	0.001967	0.000001	0.000000	0.030822
DHR10Dec21P225.00	PUT	225.00			$1.05 / 20	0	0	161.257065%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C220.00	CALL	220.00		$85.00 / 21	$89.50 / 22	0	0	160.591652%	0.999964	0.001972	0.000001	0.000000	0.030137
DHR10Dec21P220.00	PUT	220.00			$2.90 / 20	0	0	215.994078%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C215.00	CALL	215.00	$95.60	$90.00 / 21	$94.50 / 22	0	15	169.990382%	0.999964	0.001978	0.000001	0.000000	0.029452
DHR10Dec21P215.00	PUT	215.00			$4.80 / 20	0	0	262.161690%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C210.00	CALL	210.00	$102.56	$94.90 / 21	$99.50 / 22	0	22	177.381546%	0.999964	0.001984	0.000001	0.000000	0.028767
DHR10Dec21P210.00	PUT	210.00			$4.80 / 20	0	0	275.292191%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C205.00	CALL	205.00		$100.10 / 21	$104.50 / 22	0	0	191.515238%	0.999964	0.001990	0.000001	0.000000	0.028082
DHR10Dec21P205.00	PUT	205.00			$4.80 / 20	0	0	288.675170%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C200.00	CALL	200.00		$105.00 / 21	$109.50 / 22	0	0	199.287841%	0.999964	0.001996	0.000001	0.000000	0.027397
DHR10Dec21P200.00	PUT	200.00			$4.80 / 20	0	0	302.324471%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C195.00	CALL	195.00		$109.80 / 21	$114.50 / 22	0	0	204.423655%	0.999964	0.002002	0.000001	0.000000	0.026712
DHR10Dec21P195.00	PUT	195.00			$4.80 / 20	0	0	316.265073%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C190.00	CALL	190.00		$115.10 / 21	$119.50 / 22	0	0	222.339885%	0.999964	0.002008	0.000001	0.000000	0.026027
DHR10Dec21P190.00	PUT	190.00			$4.80 / 20	0	0	330.519085%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C185.00	CALL	185.00		$119.80 / 21	$124.50 / 22	0	0	225.078147%	0.999964	0.002014	0.000001	0.000000	0.025342
DHR10Dec21P185.00	PUT	185.00			$4.80 / 20	0	0	345.110440%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C180.00	CALL	180.00		$124.70 / 21	$129.50 / 22	0	0	232.756878%	0.999964	0.002020	0.000001	0.000000	0.024657
DHR10Dec21P180.00	PUT	180.00			$4.80 / 20	0	0	360.064649%	-0.000001	0.000000	0.000001	0.000000	0.000000
DHR10Dec21C170.00	CALL	170.00		$134.80 / 21	$139.50 / 22	0	0	258.055372%	0.999964	0.002031	0.000001	0.000000	0.023288
DHR10Dec21P170.00	PUT	170.00			$4.80 / 20	0	0	391.173154%	-0.000001	0.000000	0.000001	0.000000	0.000000