Options Chain for DANAHER CORPORATION COM (DHR) - $197.14 as of 4/25/2025 8:27:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.10 | 100.30 | 100.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 105.00 | 91.40 | 95.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 110.00 | 86.40 | 90.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 115.00 | 81.50 | 85.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 120.00 | 77.40 | 80.10 | 75.00 | 0.00 | 0.00% | 0 | 305 | 0.86 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 125.00 | 71.90 | 75.30 | 143.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.02 | 10/22/2024 | 4/25/2025 3:59:55 PM EST |
| 130.00 | 67.00 | 70.30 | 98.70 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 4/25/2025 3:59:55 PM EST |
| 135.00 | 62.10 | 65.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 140.00 | 57.20 | 60.50 | 64.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.03 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 145.00 | 52.30 | 55.60 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 150.00 | 47.40 | 50.80 | 35.90 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.95 | 0.00 | -0.05 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 155.00 | 42.70 | 46.00 | 95.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.06 | 10/25/2024 | 4/25/2025 3:59:55 PM EST |
| 160.00 | 38.50 | 41.00 | 29.30 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.91 | 0.00 | -0.06 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 165.00 | 33.50 | 35.80 | 27.80 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.89 | 0.01 | -0.07 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 170.00 | 28.20 | 30.50 | 28.50 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.86 | 0.01 | -0.08 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 175.00 | 23.90 | 26.20 | 24.00 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.82 | 0.01 | -0.09 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 180.00 | 20.80 | 22.10 | 27.00 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.78 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 185.00 | 16.50 | 19.00 | 17.70 | 0.00 | 0.00% | 0 | 98 | 0.34 | 0.72 | 0.01 | -0.10 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 190.00 | 13.70 | 14.70 | 14.20 | +1.00 | +7.58% | 2 | 119 | 0.31 | 0.66 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 195.00 | 10.90 | 11.40 | 10.75 | +0.18 | +1.71% | 2 | 178 | 0.31 | 0.58 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 200.00 | 8.10 | 8.60 | 8.10 | +0.20 | +2.54% | 2 | 477 | 0.28 | 0.50 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 210.00 | 3.90 | 4.30 | 4.10 | +0.20 | +5.13% | 10 | 1,337 | 0.27 | 0.30 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 220.00 | 1.50 | 1.75 | 1.50 | -0.05 | -3.23% | 6 | 1,711 | 0.25 | 0.15 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 230.00 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 9 | 4,291 | 0.24 | 0.10 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1,671 | 0.30 | 0.04 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.80 | 0.05 | -0.20 | -80.00% | 1,800 | 2,594 | 0.36 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 917 | 0.37 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,913 | 0.37 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 927 | 0.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 623 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 489 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 348 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1,340 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 4/25/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 764 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 79 | 0.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 4/25/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.55 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 4/25/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 4/25/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.60 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 4/25/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.60 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 4/25/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 4/25/2025 3:59:55 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 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.85 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.70 | 2.41 | 0.00 | 0.00% | 0 | 37 | 0.80 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 1.75 | 1.59 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.02 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 145.00 | 0.10 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 63 | 0.52 | -0.03 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 150.00 | 0.25 | 1.60 | 0.71 | 0.00 | 0.00% | 0 | 49 | 0.46 | -0.05 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 155.00 | 0.50 | 1.05 | 0.70 | -2.10 | -75.00% | 100 | 125 | 0.40 | -0.07 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 160.00 | 0.80 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 223 | 0.38 | -0.09 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 165.00 | 1.10 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 134 | 0.37 | -0.11 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 170.00 | 1.55 | 1.80 | 1.65 | -0.49 | -22.90% | 2 | 254 | 0.35 | -0.14 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 175.00 | 2.25 | 2.45 | 2.28 | -0.72 | -24.00% | 19 | 598 | 0.34 | -0.18 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 180.00 | 3.00 | 3.40 | 3.17 | -0.73 | -18.72% | 18 | 359 | 0.33 | -0.22 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 185.00 | 4.10 | 4.50 | 4.20 | -0.94 | -18.29% | 150 | 412 | 0.32 | -0.28 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 190.00 | 5.50 | 6.00 | 5.60 | -1.00 | -15.16% | 7 | 1,564 | 0.31 | -0.34 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 195.00 | 7.50 | 7.80 | 7.50 | -0.90 | -10.72% | 70 | 1,300 | 0.30 | -0.42 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 200.00 | 9.60 | 11.30 | 9.60 | -1.50 | -13.52% | 1,020 | 1,210 | 0.29 | -0.50 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 210.00 | 15.20 | 15.90 | 15.20 | -1.50 | -8.99% | 604 | 866 | 0.27 | -0.70 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 220.00 | 22.70 | 24.00 | 23.93 | -0.07 | -0.30% | 5 | 729 | 0.29 | -0.85 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 230.00 | 30.80 | 34.50 | 32.90 | -3.82 | -10.41% | 252 | 513 | 0.40 | -0.90 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 240.00 | 40.80 | 44.80 | 43.40 | -2.20 | -4.83% | 244 | 242 | 0.46 | -0.96 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 250.00 | 50.80 | 54.70 | 53.40 | -1.80 | -3.27% | 53 | 32 | 0.53 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 260.00 | 60.80 | 64.50 | 65.40 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 270.00 | 70.80 | 74.50 | 75.60 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 280.00 | 80.80 | 84.90 | 89.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 290.00 | 90.80 | 95.00 | 80.17 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:55 PM EST |
| 300.00 | 100.80 | 104.80 | 59.95 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:55 PM EST |
| 310.00 | 110.80 | 114.80 | 44.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 4/25/2025 3:59:55 PM EST |
| 320.00 | 120.80 | 124.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 330.00 | 130.80 | 134.80 | 140.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 340.00 | 140.80 | 144.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 350.00 | 150.80 | 154.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 360.00 | 160.80 | 164.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 370.00 | 170.80 | 174.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 380.00 | 180.80 | 184.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 390.00 | 190.80 | 194.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 400.00 | 200.80 | 204.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 410.00 | 210.80 | 214.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |