Options Chain for DANAHER CORPORATION COM (DHR) - $205.85 as of 3/31/2025 3:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.20 | 72.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 64.20 | 67.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 59.30 | 62.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 54.30 | 57.80 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 49.40 | 52.90 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 44.60 | 48.00 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 39.60 | 43.10 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 35.00 | 38.40 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 30.40 | 33.80 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 180.00 | 26.80 | 28.10 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 185.00 | 22.10 | 24.70 | % | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.10 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 17.70 | 20.80 | % | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 15.00 | 15.70 | % | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 10.30 | 12.30 | 10.65 | % | 1 | 0 | 0.30 | 0.63 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 205.00 | 8.30 | 9.50 | 7.95 | % | 1 | 0 | 0.31 | 0.54 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 210.00 | 6.40 | 6.90 | % | 0 | 0 | 0.32 | 0.44 | 0.02 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 215.00 | 4.40 | 4.90 | 3.96 | % | 1 | 0 | 0.31 | 0.35 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 220.00 | 2.75 | 3.40 | 2.66 | -2.06 | -43.65% | 1 | 3 | 0.30 | 0.27 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 225.00 | 1.70 | 2.40 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.19 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 0.95 | 1.45 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.14 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 235.00 | 0.60 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 0.05 | 1.05 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 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 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.85 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 165.00 | 0.10 | 1.10 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 0.35 | 0.80 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 0.80 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.08 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 1.20 | 1.60 | 1.70 | +0.57 | +50.45% | 10 | 250 | 0.36 | -0.12 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 1.85 | 2.35 | % | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.10 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 1.50 | 4.10 | % | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 4.00 | 4.60 | % | 0 | 0 | 0.33 | -0.29 | 0.01 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 5.70 | 6.20 | 6.99 | % | 11 | 0 | 0.32 | -0.37 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 205.00 | 7.80 | 8.40 | 9.33 | % | 8 | 0 | 0.32 | -0.46 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 210.00 | 10.30 | 12.00 | 7.58 | 0.00 | 0.00% | 0 | 132 | 0.33 | -0.56 | 0.02 | -0.12 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 215.00 | 13.20 | 14.40 | % | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.11 | 3/31/2025 3:59:56 PM EST | |||
| 220.00 | 16.20 | 17.80 | % | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 225.00 | 19.80 | 21.80 | % | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 230.00 | 24.20 | 26.70 | % | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.06 | 3/31/2025 3:59:56 PM EST | |||
| 235.00 | 28.20 | 31.60 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 3/31/2025 3:59:56 PM EST | |||
| 240.00 | 33.10 | 36.60 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 245.00 | 38.10 | 41.20 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 250.00 | 43.10 | 46.60 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 255.00 | 48.10 | 51.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 260.00 | 53.10 | 56.60 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 265.00 | 58.20 | 61.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 270.00 | 63.20 | 66.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 275.00 | 68.10 | 71.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 280.00 | 73.20 | 76.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 285.00 | 78.10 | 81.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 290.00 | 83.30 | 86.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 295.00 | 88.30 | 91.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 300.00 | 93.10 | 96.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 305.00 | 98.10 | 101.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |