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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 78.80 | 82.20 | 139.30 | 0.00 | 0.00% | 0 | 158 | 0.88 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:10 PM EST |
| 140.00 | 73.80 | 76.80 | 130.70 | 0.00 | 0.00% | 0 | 16 | 0.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:10 PM EST |
| 145.00 | 68.80 | 72.10 | 131.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 4:00:10 PM EST |
| 150.00 | 63.90 | 66.40 | 63.25 | -33.95 | -34.93% | 1 | 10 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 155.00 | 59.00 | 62.00 | 121.90 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 4:00:10 PM EST |
| 160.00 | 54.00 | 57.00 | 72.30 | 0.00 | 0.00% | 0 | 5 | 0.61 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:10 PM EST |
| 165.00 | 49.10 | 52.10 | 105.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 2/4/2025 4:00:10 PM EST |
| 170.00 | 44.10 | 47.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 175.00 | 39.10 | 41.70 | 39.30 | % | 1 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 180.00 | 34.30 | 37.00 | 70.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.04 | 11/7/2024 | 2/4/2025 4:00:10 PM EST |
| 185.00 | 29.50 | 32.30 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.05 | 2/4/2025 4:00:10 PM EST | |||
| 190.00 | 24.80 | 27.70 | 38.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.94 | 0.01 | -0.06 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 195.00 | 21.00 | 22.70 | 40.60 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.90 | 0.01 | -0.07 | 12/5/2024 | 2/4/2025 4:00:10 PM EST |
| 200.00 | 16.90 | 19.30 | 15.30 | -4.54 | -22.89% | 3 | 5 | 0.21 | 0.85 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 210.00 | 10.00 | 10.70 | 8.16 | -1.94 | -19.21% | 106 | 103 | 0.22 | 0.67 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 220.00 | 4.80 | 5.30 | 4.70 | +0.10 | +2.18% | 68 | 264 | 0.22 | 0.43 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 230.00 | 1.75 | 2.15 | 1.85 | +0.10 | +5.72% | 104 | 405 | 0.21 | 0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 240.00 | 0.35 | 0.80 | 0.63 | +0.02 | +3.28% | 14 | 618 | 0.22 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 250.00 | 0.10 | 0.40 | 0.35 | +0.05 | +16.67% | 4 | 750 | 0.22 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 260.00 | 0.00 | 0.65 | 0.12 | -0.06 | -33.34% | 6 | 1,962 | 0.25 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 270.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1,297 | 0.34 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 280.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,095 | 0.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 290.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1,366 | 0.46 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 300.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 685 | 0.41 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 310.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 2,242 | 0.54 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:10 PM EST |
| 320.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 330.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 692 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:10 PM EST |
| 340.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:10 PM EST |
| 350.00 | 0.00 | 0.45 | 1.01 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:10 PM EST |
| 360.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 163 | 0.55 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:10 PM EST |
| 370.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 380.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 390.00 | 0.00 | 0.45 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 400.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.01 | 11/22/2024 | 2/4/2025 4:00:10 PM EST |
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.45 | -0.01 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 180.00 | 0.00 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.02 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 185.00 | 0.30 | 0.55 | 0.55 | +0.15 | +37.50% | 10 | 6 | 0.27 | -0.04 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 190.00 | 0.55 | 0.70 | 0.82 | +0.47 | +134.29% | 10 | 21 | 0.26 | -0.06 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 195.00 | 0.95 | 1.10 | 1.30 | +0.30 | +30.00% | 673 | 80 | 0.25 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 200.00 | 1.55 | 1.70 | 1.55 | -0.20 | -11.43% | 46 | 550 | 0.24 | -0.15 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 210.00 | 3.80 | 4.10 | 4.10 | -0.20 | -4.66% | 288 | 10,640 | 0.22 | -0.33 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 220.00 | 8.50 | 9.30 | 9.15 | +0.05 | +0.55% | 40 | 887 | 0.21 | -0.57 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 230.00 | 14.80 | 16.70 | 18.37 | +2.00 | +12.22% | 6 | 1,828 | 0.26 | -0.78 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 240.00 | 24.10 | 26.60 | 28.07 | +5.65 | +25.21% | 209 | 1,066 | 0.35 | -0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 250.00 | 33.70 | 37.10 | 36.40 | +1.95 | +5.66% | 2 | 402 | 0.45 | -0.97 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 260.00 | 43.90 | 47.10 | 47.30 | +2.55 | +5.70% | 2 | 83 | 0.49 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 270.00 | 53.70 | 57.10 | 54.35 | 0.00 | 0.00% | 0 | 245 | 0.60 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 280.00 | 63.80 | 67.20 | 64.40 | 0.00 | 0.00% | 0 | 47 | 0.65 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 290.00 | 73.90 | 77.10 | 24.44 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:10 PM EST |
| 300.00 | 83.80 | 87.20 | 30.14 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:10 PM EST |
| 310.00 | 93.50 | 97.10 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:10 PM EST |
| 320.00 | 103.60 | 107.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 330.00 | 113.60 | 117.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 340.00 | 123.50 | 127.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 350.00 | 133.90 | 137.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 360.00 | 144.10 | 147.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 370.00 | 154.00 | 157.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 380.00 | 163.50 | 167.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 390.00 | 173.50 | 177.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 400.00 | 183.60 | 187.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |