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 | 70.60 | 73.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 66.20 | 68.00 | 65.12 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 60.40 | 63.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 55.80 | 59.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 50.60 | 54.10 | 57.83 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 46.10 | 49.20 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 41.00 | 44.40 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 37.00 | 38.60 | 35.74 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.94 | 0.00 | -0.05 | 2/13/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 32.60 | 34.00 | % | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 28.10 | 28.80 | 30.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.88 | 0.01 | -0.07 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 23.80 | 24.50 | % | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 19.80 | 20.30 | 24.90 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.78 | 0.01 | -0.09 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 16.10 | 16.40 | 22.00 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.72 | 0.01 | -0.10 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 12.70 | 14.80 | 17.10 | 0.00 | 0.00% | 0 | 38 | 0.30 | 0.64 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 7.20 | 7.60 | 7.57 | -2.13 | -21.96% | 9 | 940 | 0.29 | 0.47 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 3.60 | 3.90 | 4.10 | -1.26 | -23.51% | 25 | 672 | 0.28 | 0.29 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 1.40 | 1.80 | 1.65 | -0.65 | -28.27% | 10 | 1,212 | 0.27 | 0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.55 | 0.70 | 0.70 | -0.08 | -10.26% | 3 | 2,660 | 0.27 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.10 | 0.80 | 0.30 | -0.01 | -3.23% | 7 | 1,035 | 0.29 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 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 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.05 | 1.45 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.05 | 1.55 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.15 | 0.95 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.04 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.65 | 0.80 | 0.67 | -0.33 | -33.00% | 1 | 1 | 0.36 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 1.00 | 1.15 | 1.09 | +0.09 | +9.00% | 3 | 10 | 0.35 | -0.08 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 1.45 | 1.60 | 1.55 | +0.55 | +55.00% | 252 | 258 | 0.34 | -0.12 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 2.10 | 2.30 | 2.19 | +0.71 | +47.98% | 7 | 101 | 0.33 | -0.16 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 3.00 | 3.30 | 2.90 | +0.85 | +41.47% | 3 | 166 | 0.32 | -0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 4.20 | 4.50 | 3.90 | +1.10 | +39.29% | 2 | 192 | 0.31 | -0.28 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 5.80 | 6.20 | 5.81 | +1.81 | +45.25% | 9 | 520 | 0.30 | -0.36 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 10.30 | 10.70 | 10.50 | +2.60 | +32.92% | 4 | 369 | 0.29 | -0.53 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 16.60 | 17.20 | 16.40 | +3.26 | +24.81% | 805 | 568 | 0.28 | -0.71 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 24.40 | 25.20 | 21.94 | +0.34 | +1.58% | 194 | 378 | 0.25 | -0.85 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 32.40 | 35.70 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 43.00 | 45.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 52.20 | 55.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 62.30 | 65.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 72.50 | 75.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 82.20 | 85.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 92.20 | 95.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 310.00 | 102.20 | 105.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 320.00 | 112.00 | 115.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |