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