DHR Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

236.11

Change

+0.99

Open

235.37

Previous

235.12

High

236.86

Low

231.74

Bid

-

Ask

-

Volume

3,890,995

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Jun 14, 2010

Impl Vol

31.2%

Hist Vol

30.0%

Opt Volume

1,622

Open Int

86,400

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261113C00230000	5.50	9.10	5.77	6.44	0	41	W	230.00	DHR 261113P00230000	0.35	1.60	1.26	0.30	9	18	W
DHR 261113C00232500	4.10	6.00	3.60	4.38	0	13	W	232.50	DHR 261113P00232500	0.30	3.40	2.97	0.75	0	6	W
DHR 261113C00235000	2.40	5.70	3.70	2.71	120	137	W	235.00	DHR 261113P00235000	1.80	4.50	3.60	1.57	178	172	W
DHR 261113C00237500	1.30	3.90	2.00	1.49	3	241	W	237.50	—	—	—	—	—	—	—	—
DHR 261113C00240000	0.20	3.40	1.30	0.72	7	111	W	240.00	—	—	—	—	—	—	—	—
DHR 261113C00242500	0.20	1.25	1.25	0.30	0	36	W	242.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261120C00230000	8.50	10.40	9.00	8.48	1	1,020	S	230.00	DHR 261120P00230000	1.15	3.60	2.88	1.83	0	148	S
DHR 261120C00232500	5.30	9.20	5.90	6.79	15	502	S	232.50	DHR 261120P00232500	1.95	5.20	7.70	2.63	0	39	S
DHR 261120C00235000	4.60	7.40	5.50	5.31	2	141	S	235.00	DHR 261120P00235000	3.50	6.20	4.65	3.64	1	119	S
DHR 261120C00237500	3.10	5.90	4.92	4.05	0	296	S	237.50	DHR 261120P00237500	5.10	5.80	10.10	4.88	0	2	S
DHR 261120C00240000	2.20	5.60	3.00	3.00	2	911	S	240.00	DHR 261120P00240000	6.50	8.40	8.30	6.33	0	40	S
DHR 261120C00242500	2.00	3.30	2.97	2.17	4	26	S	242.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261127C00230000	8.10	11.70	8.20	10.55	0	11	W	230.00	DHR 261127P00230000	2.00	3.90	7.60	2.73	0	20	W
—	—	—	—	—	—	—	—	232.50	DHR 261127P00232500	2.90	4.90	4.70	3.57	0	2	W
DHR 261127C00235000	6.50	8.00	6.60	7.42	4	43	W	235.00	DHR 261127P00235000	4.30	5.60	10.20	4.57	0	51	W
DHR 261127C00240000	3.80	5.10	4.00	4.95	1	106	W	240.00	DHR 261127P00240000	7.40	8.10	10.10	7.06	0	2	W
DHR 261127C00242500	3.00	5.10	3.10	3.96	2	0	W	242.50	—	—	—	—	—	—	—	—
DHR 261127C00245000	1.75	3.30	2.60	3.12	22	19	W	245.00	DHR 261127P00245000	9.80	12.50	17.90	10.19	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261204C00225000	12.80	16.00	10.70	16.47	0	38	W	225.00	DHR 261204P00225000	1.95	4.20	6.80	1.92	0	11	W
DHR 261204C00230000	9.70	12.70	9.58	12.80	0	9	W	230.00	DHR 261204P00230000	3.10	5.70	7.90	3.17	0	1	W
DHR 261204C00235000	7.20	8.70	7.99	9.63	0	6	W	235.00	—	—	—	—	—	—	—	—
DHR 261204C00240000	5.10	6.20	4.50	6.99	0	9	W	240.00	DHR 261204P00240000	7.60	9.90	9.90	7.21	0	4	W
DHR 261204C00245000	3.40	4.40	3.50	4.89	1	30	W	245.00	—	—	—	—	—	—	—	—
DHR 261204C00250000	1.35	3.20	2.65	3.30	0	8	W	250.00	DHR 261204P00250000	13.80	17.50	17.60	13.37	0	1	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261211C00225000	14.80	17.30	11.60	19.03	0	1	W	225.00	DHR 261211P00225000	2.20	5.20	3.98	2.10	8	0	W
DHR 261211C00230000	11.40	14.10	9.05	15.35	0	2	W	230.00	DHR 261211P00230000	3.90	6.90	6.10	3.29	0	1	W
DHR 261211C00235000	7.60	10.50	8.56	12.09	1	3	W	235.00	—	—	—	—	—	—	—	—
DHR 261211C00240000	5.00	8.60	6.90	9.28	0	10	W	240.00	—	—	—	—	—	—	—	—
DHR 261211C00245000	3.00	5.90	3.31	6.94	0	2	W	245.00	—	—	—	—	—	—	—	—
DHR 261211C00250000	1.95	5.60	3.25	5.05	14	5	W	250.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261218C00210000	27.20	30.60	25.90	34.76	0	1,234	S	210.00	DHR 261218P00210000	1.25	1.60	1.37	0.44	9	626	S
DHR 261218C00220000	18.30	21.80	18.85	26.02	16	1,265	S	220.00	DHR 261218P00220000	2.65	3.20	2.97	1.31	95	597	S
DHR 261218C00230000	12.20	14.20	13.10	18.26	0	884	S	230.00	DHR 261218P00230000	5.10	6.20	6.50	3.16	7	188	S
DHR 261218C00240000	7.30	8.80	7.78	11.91	79	842	S	240.00	DHR 261218P00240000	9.30	10.90	12.10	6.42	2	376	S
DHR 261218C00250000	3.90	4.80	3.80	7.17	4	1,605	S	250.00	DHR 261218P00250000	15.70	17.90	29.70	11.29	0	70	S
DHR 261218C00260000	1.90	2.40	2.00	3.97	4	1,181	S	260.00	—	—	—	—	—	—	—	—

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 261224C00220000	19.40	23.00	17.05	28.90	0	4	W	220.00	—	—	—	—	—	—	—	—
DHR 261224C00235000	9.10	13.20	8.60	17.62	0	4	W	235.00	—	—	—	—	—	—	—	—
DHR 261224C00240000	6.60	10.80	8.01	14.49	1	0	W	240.00	DHR 261224P00240000	9.40	13.20	16.40	5.80	0	1	W
DHR 261224C00250000	2.95	6.70	4.50	9.33	0	1	W	250.00	DHR 261224P00250000	15.70	19.60	23.31	10.12	0	1	W
DHR 261224C00260000	1.20	4.20	2.00	5.62	0	11	W	260.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DHR 270115C00210000	28.60	32.30	25.50	50.72	0	1,904	S	210.00	DHR 270115P00210000	1.60	3.10	3.10	0.30	292	699	S
DHR 270115C00220000	21.30	24.40	22.50	42.33	0	874	S	220.00	DHR 270115P00220000	3.60	5.40	5.40	0.74	115	1,179	S
DHR 270115C00230000	14.80	17.20	15.50	34.37	81	1,316	S	230.00	DHR 270115P00230000	7.10	8.80	9.50	1.63	19	670	S
DHR 270115C00240000	10.40	13.20	10.40	27.06	55	2,668	S	240.00	DHR 270115P00240000	12.60	14.70	14.90	3.16	7	85	S
DHR 270115C00250000	6.20	8.50	6.80	20.60	4	6,884	S	250.00	DHR 270115P00250000	18.10	19.70	44.80	5.54	0	5	S
DHR 270115C00260000	3.60	5.00	4.17	15.14	3	917	S	260.00	DHR 270115P00260000	25.30	28.10	57.70	8.92	0	0	S

Below are few quick-links for most popular options chains: