Options Chain for DANAHER CORPORATION COM (DHR) - $184.79 as of 5/27/2025 5:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.30 | 90.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 105.00 | 82.10 | 86.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 110.00 | 77.10 | 80.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 115.00 | 72.20 | 76.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 120.00 | 67.10 | 71.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 125.00 | 62.20 | 66.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 130.00 | 57.30 | 61.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 135.00 | 52.30 | 56.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 140.00 | 47.30 | 51.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 145.00 | 42.30 | 46.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:07 PM EST | |||
| 150.00 | 37.60 | 41.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:07 PM EST | |||
| 155.00 | 32.40 | 36.30 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 5/27/2025 4:00:07 PM EST | |||
| 160.00 | 27.50 | 31.40 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 5/27/2025 4:00:07 PM EST | |||
| 162.50 | 25.40 | 28.60 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.07 | 5/27/2025 4:00:07 PM EST | |||
| 165.00 | 22.80 | 26.50 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.09 | 5/27/2025 4:00:07 PM EST | |||
| 167.50 | 20.40 | 24.10 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.10 | 5/27/2025 4:00:07 PM EST | |||
| 170.00 | 18.10 | 21.60 | 31.48 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.91 | 0.01 | -0.11 | 5/12/2025 | 5/27/2025 4:00:07 PM EST |
| 172.50 | 16.70 | 18.50 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.12 | 5/27/2025 4:00:07 PM EST | |||
| 175.00 | 13.60 | 17.40 | % | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.13 | 5/27/2025 4:00:07 PM EST | |||
| 177.50 | 12.90 | 15.40 | % | 0 | 0 | 0.39 | 0.81 | 0.02 | -0.14 | 5/27/2025 4:00:07 PM EST | |||
| 180.00 | 10.00 | 12.80 | 22.09 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.77 | 0.02 | -0.16 | 5/12/2025 | 5/27/2025 4:00:07 PM EST |
| 182.50 | 8.50 | 11.20 | % | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.17 | 5/27/2025 4:00:07 PM EST | |||
| 185.00 | 7.60 | 8.30 | 7.80 | -0.70 | -8.24% | 17 | 1 | 0.33 | 0.65 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:07 PM EST |
| 187.50 | 5.90 | 7.30 | % | 0 | 0 | 0.34 | 0.58 | 0.03 | -0.17 | 5/27/2025 4:00:07 PM EST | |||
| 190.00 | 4.90 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.51 | 0.03 | -0.17 | 5/22/2025 | 5/27/2025 4:00:07 PM EST |
| 192.50 | 3.40 | 4.30 | % | 0 | 0 | 0.31 | 0.43 | 0.03 | -0.16 | 5/27/2025 4:00:07 PM EST | |||
| 195.00 | 2.70 | 3.10 | 2.65 | -0.65 | -19.70% | 9 | 28 | 0.31 | 0.35 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:07 PM EST |
| 197.50 | 1.80 | 2.80 | 1.95 | % | 2 | 0 | 0.32 | 0.28 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 4:00:07 PM EST | |
| 200.00 | 1.20 | 1.45 | 1.35 | +0.42 | +45.17% | 24 | 24 | 0.29 | 0.21 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 4:00:07 PM EST |
| 202.50 | 0.75 | 1.80 | 0.85 | % | 3 | 0 | 0.33 | 0.15 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:07 PM EST | |
| 205.00 | 0.45 | 0.80 | 0.60 | +0.27 | +81.82% | 4 | 24 | 0.29 | 0.11 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:07 PM EST |
| 207.50 | 0.20 | 0.50 | % | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.05 | 5/27/2025 4:00:07 PM EST | |||
| 210.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.05 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.02 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 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 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 4:00:07 PM EST |
| 160.00 | 0.05 | 0.75 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.06 | 5/27/2025 4:00:07 PM EST | |||
| 162.50 | 0.10 | 0.75 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 5/27/2025 4:00:07 PM EST | |||
| 165.00 | 0.30 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.05 | 0.01 | -0.09 | 5/12/2025 | 5/27/2025 4:00:07 PM EST |
| 167.50 | 0.30 | 0.85 | % | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.10 | 5/27/2025 4:00:07 PM EST | |||
| 170.00 | 0.50 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.09 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 4:00:07 PM EST |
| 172.50 | 0.75 | 2.15 | % | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.12 | 5/27/2025 4:00:07 PM EST | |||
| 175.00 | 1.05 | 1.50 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.15 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 4:00:07 PM EST |
| 177.50 | 0.70 | 1.90 | % | 0 | 0 | 0.34 | -0.19 | 0.02 | -0.14 | 5/27/2025 4:00:07 PM EST | |||
| 180.00 | 1.80 | 2.60 | 4.00 | 0.00 | 0.00% | 0 | 136 | 0.37 | -0.23 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 4:00:07 PM EST |
| 182.50 | 1.90 | 3.10 | % | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.17 | 5/27/2025 4:00:07 PM EST | |||
| 185.00 | 3.20 | 4.00 | 6.03 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.35 | 0.03 | -0.17 | 5/23/2025 | 5/27/2025 4:00:07 PM EST |
| 187.50 | 4.20 | 4.90 | 4.50 | % | 2 | 0 | 0.34 | -0.42 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:07 PM EST | |
| 190.00 | 5.30 | 6.50 | 5.50 | -3.20 | -36.79% | 1 | 290 | 0.35 | -0.49 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:07 PM EST |
| 192.50 | 5.50 | 7.10 | 7.10 | % | 4 | 0 | 0.29 | -0.57 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 4:00:07 PM EST | |
| 195.00 | 6.70 | 8.80 | 4.86 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.65 | 0.03 | -0.15 | 5/20/2025 | 5/27/2025 4:00:07 PM EST |
| 197.50 | 9.40 | 10.50 | % | 0 | 0 | 0.30 | -0.72 | 0.03 | -0.13 | 5/27/2025 4:00:07 PM EST | |||
| 200.00 | 10.80 | 12.30 | 8.80 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.79 | 0.02 | -0.11 | 5/16/2025 | 5/27/2025 4:00:07 PM EST |
| 202.50 | 13.40 | 14.50 | % | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.08 | 5/27/2025 4:00:07 PM EST | |||
| 205.00 | 14.50 | 17.50 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.06 | 5/27/2025 4:00:07 PM EST | |||
| 207.50 | 16.90 | 20.40 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.05 | 5/27/2025 4:00:07 PM EST | |||
| 210.00 | 19.40 | 23.00 | % | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 5/27/2025 4:00:07 PM EST | |||
| 215.00 | 24.20 | 28.00 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/27/2025 4:00:07 PM EST | |||
| 220.00 | 29.30 | 33.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:07 PM EST | |||
| 225.00 | 34.20 | 38.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 230.00 | 39.20 | 43.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 235.00 | 44.20 | 48.10 | 37.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 4:00:07 PM EST |
| 240.00 | 49.20 | 53.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 245.00 | 54.20 | 58.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 250.00 | 59.20 | 63.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 255.00 | 64.20 | 67.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 260.00 | 69.20 | 73.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 265.00 | 74.20 | 78.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 270.00 | 79.20 | 83.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 275.00 | 84.20 | 87.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 280.00 | 89.20 | 93.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST | |||
| 285.00 | 94.20 | 98.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:07 PM EST |