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 | 77.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 69.00 | 72.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 64.00 | 67.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 59.50 | 62.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 54.20 | 57.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 49.20 | 52.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 44.10 | 47.70 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 39.60 | 42.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 34.40 | 37.60 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 29.60 | 33.10 | % | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 24.90 | 28.30 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 20.80 | 23.70 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 195.00 | 16.60 | 19.30 | % | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.08 | 2/21/2025 3:59:50 PM EST | |||
| 200.00 | 12.50 | 15.00 | % | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 205.00 | 9.10 | 11.40 | 11.00 | % | 22 | 0 | 0.24 | 0.65 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 210.00 | 6.40 | 8.10 | 8.60 | +2.06 | +31.50% | 1 | 2 | 0.23 | 0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 215.00 | 4.30 | 4.90 | 6.03 | +1.48 | +32.53% | 7 | 1 | 0.22 | 0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 220.00 | 2.70 | 4.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.30 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 225.00 | 1.45 | 2.65 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.21 | 0.02 | -0.06 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 230.00 | 0.85 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.14 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 235.00 | 0.40 | 1.05 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.09 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 1.55 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 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 | 1.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.05 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 0.50 | 2.15 | % | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.13 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 1.45 | 2.90 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.18 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 0.70 | 3.60 | 2.25 | -1.01 | -30.99% | 2 | 4 | 0.22 | -0.26 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 205.00 | 3.70 | 5.10 | 4.58 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.35 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 210.00 | 5.70 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.46 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 215.00 | 7.90 | 10.00 | 7.29 | % | 1 | 0 | 0.23 | -0.58 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 220.00 | 10.90 | 13.70 | % | 0 | 0 | 0.23 | -0.70 | 0.02 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 225.00 | 14.30 | 17.50 | % | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 230.00 | 18.70 | 21.70 | % | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 235.00 | 23.20 | 26.50 | 31.56 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 240.00 | 28.40 | 31.50 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 245.00 | 33.10 | 36.40 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 250.00 | 38.10 | 41.70 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 255.00 | 43.10 | 47.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 260.00 | 48.30 | 51.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 265.00 | 53.10 | 56.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 270.00 | 58.10 | 61.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 275.00 | 63.20 | 66.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 280.00 | 68.60 | 71.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 285.00 | 73.10 | 76.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 290.00 | 78.10 | 81.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 295.00 | 83.10 | 86.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 300.00 | 88.10 | 91.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 305.00 | 93.20 | 97.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |