Options Chain for DANAHER CORPORATION COM (DHR) - $199.05 as of 5/5/2025 2:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.00 | 99.70 | 83.50 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 91.00 | 94.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 86.00 | 89.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 81.10 | 84.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 76.40 | 79.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 71.00 | 74.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 66.10 | 69.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 61.10 | 64.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 56.60 | 59.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 51.20 | 54.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 46.10 | 49.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 41.20 | 44.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 36.50 | 40.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 31.30 | 35.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 26.70 | 30.20 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 22.10 | 25.50 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 177.50 | 19.50 | 23.10 | % | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 17.40 | 20.30 | % | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 182.50 | 15.20 | 18.50 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 13.70 | 15.90 | 13.88 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.82 | 0.02 | -0.14 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 187.50 | 11.00 | 13.10 | % | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 10.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.72 | 0.02 | -0.16 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 192.50 | 8.20 | 9.40 | % | 0 | 0 | 0.32 | 0.67 | 0.03 | -0.16 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 6.40 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.60 | 0.03 | -0.17 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 197.50 | 5.50 | 6.40 | % | 0 | 0 | 0.32 | 0.53 | 0.03 | -0.17 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 4.20 | 4.70 | 5.23 | -0.01 | -0.20% | 4 | 7 | 0.31 | 0.45 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 202.50 | 2.95 | 4.00 | % | 0 | 0 | 0.31 | 0.38 | 0.03 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 205.00 | 2.25 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.31 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 207.50 | 1.40 | 2.25 | % | 0 | 0 | 0.29 | 0.24 | 0.02 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 1.00 | 1.30 | 1.48 | -0.02 | -1.34% | 4 | 152 | 0.28 | 0.18 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 212.50 | 0.55 | 1.10 | % | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 215.00 | 0.35 | 0.85 | 0.60 | -0.15 | -20.00% | 2 | 19 | 0.28 | 0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 217.50 | 0.00 | 0.70 | 0.40 | % | 2 | 0 | 0.31 | 0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 220.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.04 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 222.50 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.70 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.25 | 4.44 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.04 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.04 | 0.00 | -0.07 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.20 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.08 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 177.50 | 0.40 | 1.15 | 0.53 | % | 5 | 0 | 0.38 | -0.09 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 180.00 | 0.70 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.12 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 182.50 | 0.85 | 1.60 | % | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 1.35 | 1.65 | 1.35 | -0.07 | -4.93% | 1 | 20 | 0.34 | -0.18 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 187.50 | 1.40 | 2.50 | % | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 2.30 | 2.65 | 1.98 | -0.12 | -5.72% | 1 | 7 | 0.32 | -0.28 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 192.50 | 2.95 | 3.80 | % | 0 | 0 | 0.33 | -0.33 | 0.03 | -0.16 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 3.40 | 4.40 | 3.74 | 0.00 | 0.00% | 0 | 266 | 0.32 | -0.40 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 197.50 | 3.20 | 5.80 | % | 0 | 0 | 0.32 | -0.47 | 0.03 | -0.17 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 6.30 | 6.90 | 5.76 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.55 | 0.03 | -0.16 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 202.50 | 7.40 | 8.40 | % | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 205.00 | 9.10 | 10.20 | 19.60 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.69 | 0.03 | -0.13 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 207.50 | 10.90 | 11.70 | % | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 11.90 | 14.50 | 30.49 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.82 | 0.02 | -0.10 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 212.50 | 14.10 | 16.80 | % | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 215.00 | 15.70 | 19.10 | 40.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.91 | 0.01 | -0.06 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 217.50 | 18.20 | 21.10 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 20.70 | 23.90 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 222.50 | 22.90 | 26.40 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 225.00 | 25.40 | 29.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 30.40 | 33.70 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 35.50 | 39.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 40.40 | 44.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 245.00 | 45.80 | 49.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 50.40 | 54.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 255.00 | 55.40 | 59.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 60.40 | 64.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 265.00 | 65.50 | 69.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 70.50 | 74.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 275.00 | 75.60 | 79.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 280.00 | 80.50 | 84.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 285.00 | 85.50 | 89.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 290.00 | 90.50 | 94.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 295.00 | 95.50 | 99.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 300.00 | 100.70 | 104.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 305.00 | 105.50 | 109.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |