Options Chain for DANAHER CORPORATION COM (DHR) - $215.01 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 73.70 | 76.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 145.00 | 68.70 | 71.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 150.00 | 63.80 | 67.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 155.00 | 58.80 | 62.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 160.00 | 53.80 | 57.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 165.00 | 48.90 | 51.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 170.00 | 44.00 | 46.90 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 175.00 | 39.00 | 41.70 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 180.00 | 34.10 | 37.20 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 185.00 | 29.30 | 32.50 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 190.00 | 24.50 | 27.10 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.06 | 2/4/2025 4:00:10 PM EST | |||
| 195.00 | 20.00 | 22.40 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.07 | 2/4/2025 4:00:10 PM EST | |||
| 200.00 | 15.40 | 18.40 | % | 0 | 0 | 0.20 | 0.85 | 0.02 | -0.08 | 2/4/2025 4:00:10 PM EST | |||
| 205.00 | 12.70 | 13.80 | % | 0 | 0 | 0.23 | 0.78 | 0.02 | -0.09 | 2/4/2025 4:00:10 PM EST | |||
| 210.00 | 9.30 | 10.80 | 7.95 | % | 1 | 0 | 0.22 | 0.67 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 215.00 | 6.20 | 6.90 | 6.30 | -0.20 | -3.08% | 2 | 6 | 0.22 | 0.55 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 220.00 | 3.80 | 5.70 | 3.07 | -0.90 | -22.67% | 4 | 2 | 0.21 | 0.41 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 225.00 | 2.20 | 2.85 | 1.77 | -0.68 | -27.76% | 5 | 5 | 0.21 | 0.28 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 230.00 | 1.05 | 1.75 | 1.05 | -1.20 | -53.34% | 6 | 30 | 0.20 | 0.19 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 235.00 | 0.55 | 1.05 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.12 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 240.00 | 0.05 | 2.25 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 245.00 | 0.00 | 1.75 | 0.76 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.03 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 255.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 265.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 270.00 | 0.00 | 1.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 275.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 280.00 | 0.00 | 1.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 295.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 305.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 315.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 325.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 335.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 155.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 165.00 | 0.00 | 1.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 170.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 190.00 | 0.35 | 2.00 | % | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.06 | 2/4/2025 4:00:10 PM EST | |||
| 195.00 | 0.05 | 1.20 | % | 0 | 0 | 0.24 | -0.09 | 0.01 | -0.07 | 2/4/2025 4:00:10 PM EST | |||
| 200.00 | 1.25 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.15 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 205.00 | 0.95 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.22 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 210.00 | 3.30 | 4.00 | 1.71 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.33 | 0.03 | -0.09 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 215.00 | 5.30 | 6.20 | 6.51 | % | 5 | 0 | 0.22 | -0.45 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 220.00 | 7.80 | 8.90 | 8.44 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.59 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 225.00 | 11.20 | 12.30 | 13.64 | +2.02 | +17.39% | 5 | 14 | 0.21 | -0.72 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 230.00 | 14.30 | 16.90 | 13.09 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.81 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 235.00 | 19.80 | 22.30 | 13.96 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.88 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 240.00 | 24.10 | 27.10 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 245.00 | 29.00 | 32.10 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 250.00 | 34.00 | 37.10 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 255.00 | 39.00 | 42.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 260.00 | 44.00 | 47.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 265.00 | 49.00 | 52.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 270.00 | 54.00 | 57.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 275.00 | 58.90 | 62.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 280.00 | 63.50 | 67.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 285.00 | 69.00 | 72.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 290.00 | 74.00 | 77.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 295.00 | 79.00 | 82.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 300.00 | 84.00 | 87.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 305.00 | 88.60 | 92.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 310.00 | 94.00 | 97.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 315.00 | 99.00 | 102.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 320.00 | 104.00 | 107.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 325.00 | 109.00 | 112.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 330.00 | 113.90 | 117.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 335.00 | 119.00 | 122.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 340.00 | 124.00 | 127.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |