Options Chain for DANAHER CORPORATION COM (DHR) - $184.54 as of 5/27/2025 1:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.90 | 90.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 83.20 | 86.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 78.10 | 80.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 72.90 | 75.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 68.00 | 70.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 63.00 | 65.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 58.00 | 60.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 53.00 | 56.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 48.20 | 51.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 145.00 | 43.10 | 45.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 150.00 | 38.10 | 41.20 | 50.30 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:03 PM EST |
| 155.00 | 33.00 | 35.50 | 42.95 | 0.00 | 0.00% | 0 | 12 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:03 PM EST |
| 160.00 | 28.20 | 30.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 162.50 | 26.00 | 28.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 165.00 | 23.10 | 26.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 167.50 | 21.40 | 23.70 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 170.00 | 18.40 | 21.50 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.08 | 5/27/2025 12:59:03 PM EST | |||
| 172.50 | 15.80 | 18.70 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.10 | 5/27/2025 12:59:03 PM EST | |||
| 175.00 | 13.80 | 16.00 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
| 177.50 | 12.50 | 12.90 | % | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.14 | 5/27/2025 12:59:03 PM EST | |||
| 180.00 | 10.30 | 10.70 | % | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.17 | 5/27/2025 12:59:03 PM EST | |||
| 182.50 | 8.30 | 8.60 | 8.05 | +2.05 | +34.17% | 1 | 1 | 0.33 | 0.77 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 185.00 | 6.50 | 6.80 | 6.30 | -0.20 | -3.08% | 3 | 3 | 0.32 | 0.70 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 187.50 | 4.90 | 5.20 | 4.70 | +1.30 | +38.24% | 13 | 1 | 0.32 | 0.61 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 190.00 | 3.50 | 3.80 | 3.74 | -5.06 | -57.50% | 29 | 2 | 0.31 | 0.51 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 192.50 | 2.45 | 2.60 | 2.70 | +1.14 | +73.08% | 18 | 2 | 0.31 | 0.41 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 195.00 | 1.55 | 1.75 | 1.40 | +0.43 | +44.33% | 7 | 68 | 0.30 | 0.31 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 197.50 | 0.90 | 1.10 | 1.05 | -0.40 | -27.59% | 55 | 18 | 0.29 | 0.21 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 200.00 | 0.50 | 0.65 | 0.60 | -0.45 | -42.86% | 15 | 38 | 0.29 | 0.14 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 202.50 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 9 | 39 | 0.27 | 0.09 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 205.00 | 0.10 | 0.30 | 0.15 | -1.95 | -92.86% | 38 | 51 | 0.27 | 0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 210.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.31 | 0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 215.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 217.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.03 | -0.47 | -94.00% | 34 | 35 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 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 | 0.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:59:03 PM EST |
| 162.50 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.62 | -0.01 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 12:59:03 PM EST |
| 167.50 | 0.05 | 0.75 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 170.00 | 0.10 | 0.35 | 0.30 | -2.17 | -87.86% | 1 | 21 | 0.39 | -0.04 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 172.50 | 0.25 | 0.45 | 0.36 | -0.79 | -68.70% | 3 | 3 | 0.38 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 175.00 | 0.40 | 0.60 | 0.74 | -0.71 | -48.97% | 1 | 1,058 | 0.37 | -0.08 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 177.50 | 0.65 | 0.80 | 1.80 | 0.00 | 0.00% | 0 | 166 | 0.36 | -0.12 | 0.02 | -0.14 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 180.00 | 1.00 | 1.15 | 1.15 | -0.21 | -15.45% | 29 | 24 | 0.35 | -0.17 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 182.50 | 1.50 | 1.65 | 1.40 | +0.13 | +10.24% | 25 | 1 | 0.33 | -0.23 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 185.00 | 2.15 | 2.30 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.30 | 0.03 | -0.21 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 187.50 | 3.00 | 3.20 | 3.30 | -2.39 | -42.01% | 28 | 1 | 0.33 | -0.39 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 190.00 | 4.10 | 4.30 | 4.27 | -2.63 | -38.12% | 2 | 15 | 0.31 | -0.49 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 192.50 | 5.50 | 5.70 | 5.30 | -3.85 | -42.08% | 6 | 11 | 0.30 | -0.59 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 195.00 | 7.10 | 7.40 | 12.01 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.69 | 0.04 | -0.16 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 197.50 | 8.90 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.79 | 0.03 | -0.13 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 200.00 | 11.00 | 11.40 | 16.50 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.86 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 202.50 | 12.30 | 14.60 | % | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 205.00 | 14.90 | 17.10 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 207.50 | 17.30 | 19.80 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 210.00 | 19.30 | 22.00 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 212.50 | 21.60 | 24.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 215.00 | 24.50 | 27.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 217.50 | 26.90 | 29.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 220.00 | 29.30 | 32.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 225.00 | 33.90 | 36.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 230.00 | 39.30 | 42.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 235.00 | 44.40 | 47.00 | 45.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:03 PM EST |
| 240.00 | 49.10 | 52.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 245.00 | 54.40 | 57.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 250.00 | 59.30 | 62.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 255.00 | 64.50 | 66.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 260.00 | 68.90 | 72.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 265.00 | 74.10 | 76.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 270.00 | 79.10 | 82.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 275.00 | 84.40 | 87.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 280.00 | 89.10 | 91.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 285.00 | 93.90 | 97.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |