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 | 69.90 | 73.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 65.30 | 68.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 59.90 | 63.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 55.00 | 58.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 50.10 | 53.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 45.20 | 48.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 40.30 | 43.90 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 35.50 | 39.10 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 31.20 | 34.40 | 38.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.93 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 26.50 | 29.80 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 22.70 | 25.30 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 17.70 | 21.20 | % | 0 | 0 | 0.36 | 0.80 | 0.01 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 15.00 | 16.90 | % | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.12 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 11.40 | 13.70 | % | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.13 | 3/28/2025 3:59:59 PM EST | |||
| 205.00 | 8.50 | 9.40 | 10.88 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.55 | 0.02 | -0.13 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 6.20 | 6.80 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.45 | 0.02 | -0.12 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 4.30 | 4.70 | 6.71 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.35 | 0.02 | -0.11 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 2.55 | 4.10 | % | 0 | 0 | 0.32 | 0.26 | 0.02 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 225.00 | 1.75 | 2.00 | 2.81 | 0.00 | 0.00% | 0 | 110 | 0.30 | 0.18 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.95 | 1.30 | 1.10 | -0.70 | -38.89% | 16 | 14 | 0.29 | 0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 235.00 | 0.55 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.08 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.70 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.05 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 1.60 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 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 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 0.35 | 0.65 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 0.60 | 0.80 | 0.65 | % | 130 | 0 | 0.37 | -0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 180.00 | 1.00 | 1.15 | 0.79 | 0.00 | 0.00% | 0 | 227 | 0.37 | -0.10 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 1.55 | 1.75 | 1.24 | 0.00 | 0.00% | 0 | 192 | 0.35 | -0.15 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 1.85 | 3.20 | % | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.11 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 3.40 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 144 | 0.33 | -0.27 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 4.60 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.36 | 0.02 | -0.13 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 205.00 | 6.90 | 7.50 | 5.98 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.45 | 0.02 | -0.13 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 9.40 | 10.30 | 9.80 | +2.60 | +36.12% | 1 | 144 | 0.31 | -0.55 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 215.00 | 12.40 | 13.20 | 9.70 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.65 | 0.02 | -0.11 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 14.30 | 17.30 | % | 0 | 0 | 0.26 | -0.74 | 0.02 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 225.00 | 19.00 | 20.70 | % | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 23.80 | 26.30 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 235.00 | 27.90 | 30.40 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 32.20 | 35.80 | % | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 245.00 | 37.60 | 40.60 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 42.30 | 45.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 255.00 | 47.30 | 50.60 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 52.20 | 55.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 265.00 | 57.20 | 60.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 62.20 | 65.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 275.00 | 67.20 | 70.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 72.20 | 75.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 285.00 | 77.20 | 80.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 290.00 | 82.30 | 85.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 295.00 | 87.20 | 90.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 300.00 | 92.20 | 95.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 305.00 | 97.40 | 100.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |