Options Chain for DANAHER CORPORATION COM (DHR) - $210.11 as of 3/28/2025 2:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.50 | 73.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 64.60 | 68.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 59.60 | 63.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 54.50 | 58.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 49.50 | 53.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 44.60 | 47.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 39.90 | 43.20 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 34.60 | 38.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 29.90 | 33.20 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 24.90 | 28.30 | 26.10 | % | 1 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 185.00 | 20.00 | 23.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.07 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 187.50 | 17.60 | 21.20 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 15.30 | 18.90 | % | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 192.50 | 14.30 | 15.10 | % | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 12.10 | 13.00 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.14 | 3/28/2025 3:59:59 PM EST | |||
| 197.50 | 10.10 | 10.70 | % | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.16 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 8.20 | 9.30 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.70 | 0.03 | -0.17 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 202.50 | 6.60 | 7.80 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.62 | 0.03 | -0.18 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 5.10 | 5.50 | 6.35 | -3.05 | -32.45% | 1 | 6 | 0.30 | 0.54 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 207.50 | 3.90 | 4.20 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.46 | 0.03 | -0.18 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 2.90 | 3.20 | 4.87 | -0.83 | -14.57% | 1 | 85 | 0.29 | 0.38 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 212.50 | 2.05 | 2.95 | 2.15 | -2.15 | -50.00% | 1 | 2 | 0.29 | 0.30 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 1.35 | 1.65 | 1.55 | -1.30 | -45.62% | 33 | 34 | 0.28 | 0.22 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 217.50 | 0.75 | 1.10 | % | 0 | 0 | 0.27 | 0.16 | 0.02 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 220.00 | 0.55 | 0.75 | 0.90 | -0.40 | -30.77% | 1 | 341 | 0.28 | 0.11 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 222.50 | 0.30 | 0.45 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 225.00 | 0.20 | 0.35 | 0.30 | -0.30 | -50.00% | 29 | 56 | 0.28 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 227.50 | 0.00 | 0.70 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.45 | 0.78 | +0.63 | +420.00% | 3 | 27 | 0.43 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 232.50 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.65 | 0.68 | +0.40 | +142.86% | 3 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.04 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.05 | 0.01 | -0.07 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 187.50 | 0.35 | 0.55 | % | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 0.55 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.10 | 0.01 | -0.10 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 192.50 | 0.85 | 1.00 | % | 0 | 0 | 0.32 | -0.14 | 0.02 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 1.25 | 1.40 | 1.15 | +0.70 | +155.56% | 25 | 1 | 0.32 | -0.19 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 197.50 | 1.30 | 1.90 | % | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.16 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 2.35 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.30 | 0.03 | -0.17 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 202.50 | 3.10 | 3.40 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.38 | 0.03 | -0.18 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 4.10 | 4.40 | 3.33 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.46 | 0.03 | -0.18 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 207.50 | 5.30 | 5.70 | 3.37 | 0.00 | 0.00% | 0 | 85 | 0.29 | -0.54 | 0.03 | -0.18 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 5.60 | 7.10 | 6.07 | +1.77 | +41.17% | 1 | 17 | 0.28 | -0.62 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 212.50 | 8.00 | 8.90 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.70 | 0.03 | -0.15 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 10.00 | 11.20 | 9.92 | % | 2 | 0 | 0.29 | -0.78 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 217.50 | 12.10 | 13.30 | % | 0 | 0 | 0.29 | -0.84 | 0.02 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 220.00 | 14.20 | 15.50 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.89 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 222.50 | 14.80 | 18.30 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 225.00 | 17.30 | 20.70 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 227.50 | 19.70 | 23.20 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 22.30 | 25.50 | 22.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 232.50 | 24.80 | 28.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 27.30 | 30.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 32.50 | 35.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 245.00 | 37.50 | 40.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 42.40 | 45.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 47.50 | 50.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 52.20 | 55.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 57.30 | 60.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 62.20 | 65.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 67.30 | 70.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 72.50 | 75.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 77.50 | 80.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 82.20 | 85.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 295.00 | 87.60 | 90.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 92.20 | 95.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 305.00 | 97.50 | 100.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |