DHR Option Chain

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

  1. NYSE
  2. >
  3. DHR
  4. >
  5. Option Chain
|USD |DHR: $315.44 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DHR10Dec21C315.00CALL315.00$3.50$0.85 / 40$3.40 / 1632255036.770228%0.136710-0.1657090.0288970.0785610.005669
DHR10Dec21C325.00CALL325.00$0.30$1.30 / 321039447.317444%0.009158-0.0186860.0032560.0088530.000381
DHR10Dec21C312.50CALL312.50$3.90$1.35 / 30$3.80 / 3042134.724265%0.219772-0.2238450.0390460.1061530.009098
DHR10Dec21P307.50PUT307.50$5.10$4.00 / 21$6.40 / 30401132.636966%-0.547980-0.3011570.0522580.142071-0.023495
DHR10Dec21C310.00CALL310.00$3.10$2.55 / 5$4.50 / 40275135.355753%0.327033-0.2728360.0476120.1294390.013511
DHR10Dec21P312.50PUT312.50$7.80$6.80 / 21$8.20 / 10202325.985387%-0.780192-0.2257080.0390460.106153-0.033710
DHR10Dec21P310.00PUT310.00$5.73$5.50 / 5$7.60 / 30165931.844961%-0.672931-0.2747020.0476120.129439-0.028954
DHR10Dec21P280.00PUT280.00$0.55$0.05 / 30$0.90 / 22152950.518594%-0.000122-0.0003620.0000630.000171-0.000005
DHR10Dec21C317.50CALL317.50$0.80$0.40 / 30$1.50 / 2211630.522497%0.078544-0.1109630.0193460.0525950.003261
DHR10Dec21C327.50CALL327.50$1.60$1.00 / 30105547.457687%0.003803-0.0085740.0014940.0040620.000158
DHR10Dec21C305.00CALL305.00$5.70$5.30 / 5$7.50 / 3062639.393268%0.582967-0.2946670.0514960.1400000.023953
DHR10Dec21P297.50PUT297.50$2.50$1.40 / 6$2.70 / 3061538.268738%-0.111896-0.1444650.0251170.068284-0.004755
DHR10Dec21P275.00PUT275.00$0.55$0.85 / 206266.673617%-0.000005-0.0000190.0000030.0000090.000000
DHR10Dec21C330.00CALL330.00$0.10$0.10 / 3$0.95 / 2052943.417267%0.001457-0.0035990.0006270.0017050.000061
DHR10Dec21P295.00PUT295.00$2.03$1.00 / 7$2.00 / 3044538.549344%-0.059640-0.0899630.0156450.042532-0.002531
DHR10Dec21P285.00PUT285.00$1.12$0.20 / 30$0.95 / 3141344.604637%-0.001576-0.0038710.0006740.001831-0.000067
DHR10Dec21C297.50CALL297.50$16.47$10.60 / 30$13.30 / 303346.018477%0.888068-0.1425830.0251170.0682840.035998
DHR10Dec21C332.50CALL332.50$0.37$4.00 / 202287.875097%0.000516-0.0013850.0002410.0006560.000022
DHR10Dec21P305.00PUT305.00$4.00$2.95 / 21$4.90 / 322632.449288%-0.416997-0.2965390.0514960.140000-0.017827
DHR10Dec21P290.00PUT290.00$3.29$0.35 / 30$1.70 / 3021742.913590%-0.012251-0.0241220.0041960.011408-0.000519
DHR10Dec21C320.00CALL320.00$0.80$0.30 / 1$1.80 / 3014035.993386%0.041625-0.0673730.0117440.0319280.001730
DHR10Dec21C307.50CALL307.50$4.15$3.70 / 5$5.20 / 261134.452948%0.451984-0.2992870.0522580.1420710.018628
DHR10Dec21P292.50PUT292.50$1.11$0.75 / 8$1.70 / 301040.617800%-0.028585-0.0495910.0086250.023449-0.001212
DHR10Dec21P287.50PUT287.50$0.83$0.30 / 30$0.80 / 31040.027213%-0.004670-0.0103210.0017950.004881-0.000198
DHR10Dec21C400.00CALL400.00$4.80 / 2000195.275746%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P400.00PUT400.00$109.20$90.50 / 22$94.80 / 210097.388629%-0.999964-0.0017600.0000010.000000-0.054794
DHR10Dec21C395.00CALL395.00$4.80 / 2000189.110775%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P395.00PUT395.00$85.60 / 21$89.90 / 210093.383842%-0.999964-0.0017660.0000010.000000-0.054109
DHR10Dec21C390.00CALL390.00$4.80 / 2000182.801554%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P390.00PUT390.00$80.60 / 21$84.90 / 210096.013502%-0.999964-0.0017720.0000010.000000-0.053424
DHR10Dec21C385.00CALL385.00$4.80 / 2000176.334657%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P385.00PUT385.00$75.50 / 22$80.00 / 210091.619694%-0.999964-0.0017780.0000010.000000-0.052739
DHR10Dec21C380.00CALL380.00$4.80 / 2000169.700381%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P380.00PUT380.00$70.50 / 22$74.80 / 210076.592577%-0.999964-0.0017840.0000010.000000-0.052054
DHR10Dec21C375.00CALL375.00$4.80 / 2000162.887329%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P375.00PUT375.00$65.70 / 21$69.80 / 210079.797518%-0.999964-0.0017900.0000010.000000-0.051370
DHR10Dec21C370.00CALL370.00$4.80 / 2000155.883059%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P370.00PUT370.00$60.50 / 22$64.80 / 210068.172422%-0.999964-0.0017960.0000010.000000-0.050685
DHR10Dec21C365.00CALL365.00$4.80 / 2000148.670086%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P365.00PUT365.00$55.60 / 21$60.00 / 210075.257542%-0.999964-0.0018020.0000010.000000-0.050000
DHR10Dec21C360.00CALL360.00$1.13$0.05 / 101055.987912%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P360.00PUT360.00$69.30$50.50 / 22$55.00 / 210065.734091%-0.999964-0.0018080.0000010.000000-0.049315
DHR10Dec21C355.00CALL355.00$0.45$4.80 / 2001133.548035%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P355.00PUT355.00$45.50 / 22$50.00 / 210065.056942%-0.999964-0.0018130.0000010.000000-0.048630
DHR10Dec21C350.00CALL350.00$0.73$4.80 / 20023125.590646%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21P350.00PUT350.00$40.50 / 22$44.70 / 210045.567861%-0.999964-0.0018200.0000010.000000-0.047945
DHR10Dec21C345.00CALL345.00$0.24$4.80 / 2206117.331116%0.000001-0.0000030.0000010.0000020.000000
DHR10Dec21P345.00PUT345.00$34.50$36.00 / 21$40.00 / 210152.511394%-0.999963-0.0018290.0000010.000002-0.047260
DHR10Dec21C340.00CALL340.00$1.55$4.80 / 22025108.724674%0.000014-0.0000480.0000080.0000230.000001
DHR10Dec21P340.00PUT340.00$31.00 / 21$35.10 / 210051.421689%-0.999949-0.0018790.0000080.000023-0.046574
DHR10Dec21C335.00CALL335.00$3.63$4.30 / 2003195.188689%0.000169-0.0004890.0000850.0002320.000007
DHR10Dec21P335.00PUT335.00$26.10 / 21$30.00 / 210044.071868%-0.999795-0.0023260.0000850.000232-0.045883
DHR10Dec21P332.50PUT332.50$23.50 / 22$27.70 / 210042.164111%-0.999448-0.0032250.0002410.000656-0.045526
DHR10Dec21P330.00PUT330.00$21.00 / 21$24.90 / 210038.944476%-0.998506-0.0054420.0006270.001705-0.045144
DHR10Dec21P327.50PUT327.50$5.60$18.50 / 21$22.50 / 2101235.640537%-0.996161-0.0104200.0014940.004062-0.044704
DHR10Dec21P325.00PUT325.00$9.80$16.00 / 23$20.30 / 2203625.667961%-0.990806-0.0205350.0032560.008853-0.044139
DHR10Dec21C322.50CALL322.50$6.70$0.05 / 22$0.80 / 2201131.178821%0.020336-0.0371770.0064800.0176160.000846
DHR10Dec21P322.50PUT322.50$7.68$14.10 / 21$17.30 / 2208027.987072%-0.979628-0.0390280.0064800.017616-0.043332
DHR10Dec21P320.00PUT320.00$6.68$12.00 / 30$14.50 / 2204526.283021%-0.958339-0.0692270.0117440.031928-0.042105
DHR10Dec21P317.50PUT317.50$10.00$10.00 / 21$12.50 / 2102320.630037%-0.921419-0.1128200.0193460.052595-0.040232
DHR10Dec21P315.00PUT315.00$6.35$8.50 / 3$10.30 / 40010625.386015%-0.863254-0.1675700.0288970.078561-0.037482
DHR10Dec21C302.50CALL302.50$6.80 / 21$9.50 / 330041.802820%0.706207-0.2596420.0454390.1235310.028910
DHR10Dec21P302.50PUT302.50$1.45$2.55 / 5$4.20 / 3002536.049194%-0.293756-0.2615170.0454390.123531-0.012528
DHR10Dec21C300.00CALL300.00$20.92$8.40 / 21$10.70 / 3004540.468633%0.810011-0.2040950.0358010.0973310.033010
DHR10Dec21P300.00PUT300.00$2.50$1.70 / 21$3.10 / 3004935.228830%-0.189952-0.2059730.0358010.097331-0.008085
DHR10Dec21C295.00CALL295.00$19.35$12.50 / 30$14.70 / 3003444.472516%0.940324-0.0880790.0156450.0425320.037880
DHR10Dec21C292.50CALL292.50$14.20 / 30$17.50 / 300047.475187%0.971378-0.0477040.0086250.0234490.038857
DHR10Dec21C290.00CALL290.00$15.04$17.10 / 30$19.90 / 4009754.311477%0.987712-0.0222320.0041960.0114080.039207
DHR10Dec21C287.50CALL287.50$19.00 / 20$22.50 / 300056.731599%0.995293-0.0084280.0017950.0048810.039186
DHR10Dec21C285.00CALL285.00$30.31$20.80 / 21$24.90 / 210256.726595%0.998388-0.0019750.0006740.0018310.038974
DHR10Dec21C280.00CALL280.00$31.31$25.20 / 21$29.50 / 210458.243948%0.9998420.0015400.0000630.0001710.038351
DHR10Dec21C275.00CALL275.00$18.10$30.20 / 21$34.50 / 220166.857994%0.9999580.0018890.0000030.0000090.037671
DHR10Dec21C270.00CALL270.00$32.78$35.10 / 21$39.50 / 220174.369832%0.9999630.0019130.0000010.0000000.036986
DHR10Dec21P270.00PUT270.00$1.97$4.80 / 2000128.382873%-0.000001-0.0000010.0000010.0000000.000000
DHR10Dec21C265.00CALL265.00$36.90$40.20 / 21$44.40 / 210182.861047%0.9999640.0019190.0000010.0000000.036301
DHR10Dec21P265.00PUT265.00$4.80 / 3000140.148505%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C260.00CALL260.00$54.94$45.00 / 21$49.40 / 210288.808420%0.9999640.0019250.0000010.0000000.035616
DHR10Dec21P260.00PUT260.00$0.51$4.80 / 30017151.909179%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C255.00CALL255.00$50.30 / 21$54.50 / 2200102.495637%0.9999640.0019310.0000010.0000000.034931
DHR10Dec21P255.00PUT255.00$4.80 / 3000163.704350%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C250.00CALL250.00$55.20 / 21$59.40 / 2100108.559289%0.9999640.0019370.0000010.0000000.034246
DHR10Dec21P250.00PUT250.00$4.80 / 2000175.558520%0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C245.00CALL245.00$60.20 / 21$64.40 / 2100117.265453%0.9999640.0019430.0000010.0000000.033561
DHR10Dec21P245.00PUT245.00$0.50$1.05 / 2001123.896042%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C240.00CALL240.00$65.20 / 21$69.40 / 2100126.068001%0.9999640.0019490.0000010.0000000.032877
DHR10Dec21P240.00PUT240.00$4.80 / 2000199.549906%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C235.00CALL235.00$70.00 / 21$74.50 / 2200133.307546%0.9999640.0019550.0000010.0000000.032192
DHR10Dec21P235.00PUT235.00$1.05 / 2000142.322384%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C230.00CALL230.00$75.10 / 21$79.50 / 2200144.018876%0.9999640.0019610.0000010.0000000.031507
DHR10Dec21P230.00PUT230.00$0.15$0.30 / 2103121.247441%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C225.00CALL225.00$80.00 / 21$84.50 / 2200151.353207%0.9999640.0019670.0000010.0000000.030822
DHR10Dec21P225.00PUT225.00$1.05 / 2000161.257065%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C220.00CALL220.00$85.00 / 21$89.50 / 2200160.591652%0.9999640.0019720.0000010.0000000.030137
DHR10Dec21P220.00PUT220.00$2.90 / 2000215.994078%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C215.00CALL215.00$95.60$90.00 / 21$94.50 / 22015169.990382%0.9999640.0019780.0000010.0000000.029452
DHR10Dec21P215.00PUT215.00$4.80 / 2000262.161690%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C210.00CALL210.00$102.56$94.90 / 21$99.50 / 22022177.381546%0.9999640.0019840.0000010.0000000.028767
DHR10Dec21P210.00PUT210.00$4.80 / 2000275.292191%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C205.00CALL205.00$100.10 / 21$104.50 / 2200191.515238%0.9999640.0019900.0000010.0000000.028082
DHR10Dec21P205.00PUT205.00$4.80 / 2000288.675170%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C200.00CALL200.00$105.00 / 21$109.50 / 2200199.287841%0.9999640.0019960.0000010.0000000.027397
DHR10Dec21P200.00PUT200.00$4.80 / 2000302.324471%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C195.00CALL195.00$109.80 / 21$114.50 / 2200204.423655%0.9999640.0020020.0000010.0000000.026712
DHR10Dec21P195.00PUT195.00$4.80 / 2000316.265073%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C190.00CALL190.00$115.10 / 21$119.50 / 2200222.339885%0.9999640.0020080.0000010.0000000.026027
DHR10Dec21P190.00PUT190.00$4.80 / 2000330.519085%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C185.00CALL185.00$119.80 / 21$124.50 / 2200225.078147%0.9999640.0020140.0000010.0000000.025342
DHR10Dec21P185.00PUT185.00$4.80 / 2000345.110440%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C180.00CALL180.00$124.70 / 21$129.50 / 2200232.756878%0.9999640.0020200.0000010.0000000.024657
DHR10Dec21P180.00PUT180.00$4.80 / 2000360.064649%-0.0000010.0000000.0000010.0000000.000000
DHR10Dec21C170.00CALL170.00$134.80 / 21$139.50 / 2200258.055372%0.9999640.0020310.0000010.0000000.023288
DHR10Dec21P170.00PUT170.00$4.80 / 2000391.173154%-0.0000010.0000000.0000010.0000000.000000