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 | 69.70 | 73.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 64.80 | 68.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 59.70 | 63.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 55.00 | 58.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 49.90 | 53.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 45.00 | 48.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 40.10 | 43.60 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 35.20 | 38.70 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 30.50 | 34.00 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 26.60 | 28.60 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 21.50 | 23.80 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 18.10 | 19.80 | % | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 14.10 | 15.10 | % | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.13 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 10.90 | 11.70 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.65 | 0.02 | -0.14 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 8.10 | 8.40 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.55 | 0.02 | -0.15 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 5.60 | 6.00 | 8.40 | 0.00 | 0.00% | 0 | 104 | 0.32 | 0.44 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 3.70 | 4.10 | 3.98 | -1.22 | -23.47% | 1 | 67 | 0.32 | 0.33 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 2.25 | 2.65 | 4.10 | 0.00 | 0.00% | 0 | 1,353 | 0.31 | 0.24 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 1.25 | 1.65 | 1.60 | -0.50 | -23.81% | 11 | 120 | 0.30 | 0.17 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.70 | 1.05 | 1.62 | 0.00 | 0.00% | 0 | 1,176 | 0.31 | 0.11 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 235.00 | 0.25 | 1.00 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.07 | 0.01 | -0.04 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.80 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.04 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 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 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.05 | 1.70 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 0.40 | 1.00 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 0.75 | 1.00 | 0.57 | 0.00 | 0.00% | 0 | 227 | 0.37 | -0.09 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 1.30 | 1.50 | 1.36 | +0.38 | +38.78% | 4 | 209 | 0.36 | -0.14 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 2.05 | 2.25 | 2.00 | +0.41 | +25.79% | 10 | 136 | 0.35 | -0.19 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 3.10 | 3.40 | 3.00 | +0.91 | +43.55% | 3 | 140 | 0.34 | -0.26 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 4.60 | 4.90 | 4.75 | +1.68 | +54.73% | 2 | 23 | 0.33 | -0.35 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 6.60 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.45 | 0.02 | -0.15 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 9.20 | 9.50 | 6.38 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.56 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 12.10 | 12.70 | 8.70 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.67 | 0.02 | -0.13 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 15.50 | 16.40 | 11.24 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.76 | 0.02 | -0.11 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 225.00 | 19.60 | 20.80 | % | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 23.50 | 26.00 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.89 | 0.01 | -0.06 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 235.00 | 27.30 | 30.80 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 32.30 | 35.30 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 245.00 | 37.30 | 40.80 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 42.30 | 45.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 47.50 | 50.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 52.40 | 55.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 57.20 | 60.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 62.30 | 65.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 67.20 | 70.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 72.40 | 75.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 77.40 | 80.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 82.20 | 85.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 295.00 | 87.30 | 90.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 92.20 | 95.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 305.00 | 97.30 | 100.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |