Options Chain for DANAHER CORPORATION COM (DHR) - $207.95 as of 2/21/2025 3:20:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.00 | 77.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 68.90 | 72.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 64.10 | 67.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 59.00 | 62.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 54.20 | 57.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 49.20 | 52.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 44.20 | 47.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 39.10 | 42.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 34.10 | 37.40 | 37.67 | % | 32 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 180.00 | 29.20 | 32.30 | 32.73 | % | 32 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 182.50 | 27.10 | 29.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 24.20 | 27.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 187.50 | 22.20 | 24.90 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 19.40 | 22.60 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 192.50 | 17.30 | 20.00 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 14.50 | 17.70 | 8.37 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.01 | -0.08 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 197.50 | 12.70 | 14.60 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 10.10 | 12.10 | 6.30 | 0.00 | 0.00% | 0 | 29 | 0.19 | 0.86 | 0.02 | -0.12 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 202.50 | 7.80 | 10.70 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.80 | 0.03 | -0.13 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 205.00 | 5.90 | 8.60 | 6.40 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.72 | 0.03 | -0.15 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 207.50 | 4.30 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.64 | 0.04 | -0.16 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 4.00 | 4.50 | 4.50 | +1.10 | +32.36% | 513 | 1,513 | 0.24 | 0.54 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 212.50 | 2.70 | 3.10 | 3.35 | +0.94 | +39.01% | 883 | 719 | 0.22 | 0.43 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 215.00 | 1.65 | 3.10 | 2.65 | +0.82 | +44.81% | 17 | 82 | 0.25 | 0.33 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 217.50 | 1.00 | 1.40 | 1.60 | % | 2 | 0 | 0.23 | 0.24 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 220.00 | 0.45 | 1.85 | 1.00 | +0.30 | +42.86% | 20 | 75 | 0.26 | 0.17 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 222.50 | 0.00 | 2.00 | 0.51 | % | 2 | 0 | 0.25 | 0.11 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 225.00 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 49 | 1,353 | 0.23 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 227.50 | 0.05 | 0.35 | 0.27 | % | 1 | 0 | 0.23 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 230.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 15 | 163 | 0.25 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 355 | 0.39 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 182.50 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 187.50 | 0.00 | 1.60 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.02 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 192.50 | 0.00 | 0.45 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 0.25 | 0.55 | 0.21 | -0.34 | -61.82% | 8 | 31 | 0.28 | -0.07 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 197.50 | 0.00 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.10 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 0.50 | 0.90 | 0.87 | -0.33 | -27.50% | 31 | 19 | 0.25 | -0.14 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 202.50 | 0.00 | 1.45 | 1.00 | -0.73 | -42.20% | 25 | 1 | 0.21 | -0.20 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 205.00 | 0.80 | 2.10 | 1.70 | -0.51 | -23.08% | 19 | 516 | 0.22 | -0.28 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 207.50 | 1.35 | 2.90 | 1.95 | -1.45 | -42.65% | 10 | 2 | 0.21 | -0.36 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 3.30 | 3.90 | 3.30 | -4.00 | -54.80% | 17 | 324 | 0.24 | -0.46 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 212.50 | 4.00 | 5.30 | 4.60 | -1.20 | -20.69% | 14 | 10 | 0.22 | -0.57 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 215.00 | 5.40 | 7.10 | 6.10 | -5.34 | -46.68% | 8 | 13 | 0.21 | -0.67 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 217.50 | 7.00 | 10.10 | % | 0 | 0 | 0.26 | -0.76 | 0.03 | -0.11 | 2/21/2025 3:59:50 PM EST | |||
| 220.00 | 8.80 | 11.90 | 15.20 | 0.00 | 0.00% | 0 | 41 | 0.28 | -0.83 | 0.03 | -0.09 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 222.50 | 11.20 | 13.50 | % | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 225.00 | 13.20 | 16.40 | 18.66 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.93 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 227.50 | 15.80 | 19.40 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 230.00 | 18.30 | 20.80 | 22.67 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 235.00 | 23.30 | 25.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 28.10 | 31.20 | 36.58 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 245.00 | 33.10 | 36.20 | 41.58 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 250.00 | 38.10 | 41.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 255.00 | 43.10 | 46.20 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 260.00 | 48.10 | 51.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 265.00 | 53.30 | 56.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 270.00 | 58.10 | 61.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 275.00 | 63.10 | 66.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 280.00 | 68.10 | 71.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 285.00 | 73.20 | 76.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 290.00 | 78.10 | 81.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 295.00 | 83.10 | 86.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 300.00 | 88.10 | 91.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 305.00 | 93.10 | 96.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 310.00 | 98.10 | 101.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 315.00 | 103.10 | 106.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 320.00 | 108.10 | 111.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 325.00 | 113.10 | 116.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 330.00 | 118.20 | 121.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 335.00 | 123.10 | 126.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 340.00 | 128.10 | 131.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 350.00 | 138.20 | 141.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |