Options Chain for DANAHER CORPORATION COM (DHR) - $194.82 as of 5/9/2025 3:09:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.50 | 92.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 105.00 | 83.70 | 87.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 110.00 | 79.00 | 82.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 115.00 | 74.00 | 77.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 120.00 | 68.50 | 72.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 125.00 | 63.70 | 67.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 130.00 | 58.90 | 62.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 135.00 | 54.10 | 57.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 140.00 | 49.00 | 52.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 145.00 | 44.30 | 47.80 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 150.00 | 39.10 | 43.10 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 155.00 | 35.20 | 38.30 | % | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 160.00 | 30.60 | 33.80 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 165.00 | 26.00 | 29.30 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 170.00 | 22.00 | 25.00 | % | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 175.00 | 18.20 | 19.90 | % | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 180.00 | 14.40 | 16.20 | % | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 185.00 | 11.00 | 13.00 | % | 0 | 0 | 0.32 | 0.63 | 0.02 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 190.00 | 8.40 | 10.00 | % | 0 | 0 | 0.32 | 0.54 | 0.02 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 195.00 | 5.80 | 7.50 | % | 0 | 0 | 0.30 | 0.45 | 0.02 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 200.00 | 2.45 | 6.00 | % | 0 | 0 | 0.26 | 0.36 | 0.02 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 205.00 | 2.35 | 3.50 | 4.98 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.27 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.95 | % | 0 | 0 | 0.23 | 0.19 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.65 | % | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 220.00 | 0.35 | 1.30 | % | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 1.30 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 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 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.65 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 155.00 | 0.10 | 1.40 | % | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 160.00 | 0.85 | 1.75 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 165.00 | 1.25 | 2.30 | % | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 170.00 | 1.85 | 2.90 | % | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 175.00 | 3.30 | 3.70 | 2.62 | % | 1 | 0 | 0.35 | -0.23 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 180.00 | 4.10 | 5.70 | % | 0 | 0 | 0.35 | -0.30 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 185.00 | 5.60 | 7.10 | % | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 190.00 | 7.50 | 9.20 | 6.68 | % | 1 | 0 | 0.32 | -0.46 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 195.00 | 10.00 | 11.70 | % | 0 | 0 | 0.31 | -0.55 | 0.02 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 200.00 | 13.00 | 15.00 | % | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 205.00 | 16.60 | 18.40 | % | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 210.00 | 19.50 | 22.80 | % | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 215.00 | 24.00 | 27.10 | % | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 220.00 | 28.90 | 31.80 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 225.00 | 33.50 | 36.70 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 230.00 | 38.90 | 41.70 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 235.00 | 43.50 | 47.30 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 240.00 | 48.40 | 51.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 245.00 | 53.40 | 56.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 250.00 | 58.40 | 62.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 255.00 | 63.40 | 66.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 260.00 | 68.40 | 71.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 265.00 | 73.40 | 77.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 270.00 | 78.40 | 82.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 275.00 | 83.40 | 87.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 280.00 | 88.40 | 92.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 285.00 | 93.70 | 96.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST |