Options Chain for DANAHER CORPORATION COM (DHR) - $184.54 as of 5/27/2025 4:07:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.30 | 91.30 | 102.80 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 83.40 | 86.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 79.00 | 81.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 73.60 | 76.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 120.00 | 68.80 | 71.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 125.00 | 63.60 | 66.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 130.00 | 58.70 | 62.00 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 135.00 | 54.00 | 56.70 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 140.00 | 49.10 | 51.50 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 145.00 | 44.60 | 47.00 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 150.00 | 40.10 | 41.60 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 155.00 | 35.30 | 37.00 | 43.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 160.00 | 31.50 | 32.40 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 165.00 | 26.90 | 27.90 | % | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.07 | 5/27/2025 1:59:03 PM EST | |||
| 170.00 | 22.80 | 23.30 | 21.66 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.82 | 0.01 | -0.08 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 18.90 | 19.40 | % | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.08 | 5/27/2025 1:59:03 PM EST | |||
| 180.00 | 15.20 | 15.60 | 17.80 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.70 | 0.01 | -0.09 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 11.90 | 12.30 | 11.70 | +1.90 | +19.39% | 7 | 69 | 0.32 | 0.62 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 9.10 | 9.30 | 9.10 | +1.90 | +26.39% | 77 | 99 | 0.31 | 0.54 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 6.70 | 6.90 | 6.80 | +1.80 | +36.00% | 18 | 636 | 0.30 | 0.44 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 200.00 | 4.70 | 4.90 | 4.70 | +1.20 | +34.29% | 27 | 120 | 0.29 | 0.35 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 1.90 | 2.15 | 2.05 | +0.60 | +41.38% | 40 | 284 | 0.28 | 0.20 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 0.65 | 0.80 | 0.75 | +0.20 | +36.37% | 1 | 461 | 0.27 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 230.00 | 0.15 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 132 | 0.26 | 0.04 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 1:59:03 PM EST |
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 270.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 280.00 | 0.00 | 0.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 290.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 1:59:03 PM EST |
| 130.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.02 | 4/22/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 0.15 | 0.55 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 140.00 | 0.25 | 0.70 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.03 | 4/21/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 0.40 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.04 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 150.00 | 0.60 | 0.75 | 0.85 | -0.35 | -29.17% | 1 | 9 | 0.41 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 155.00 | 0.90 | 1.05 | 1.15 | -0.55 | -32.36% | 1 | 28 | 0.40 | -0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 160.00 | 1.25 | 1.45 | 1.50 | -0.80 | -34.79% | 2 | 45 | 0.38 | -0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 1.80 | 1.95 | 2.03 | -1.07 | -34.52% | 3 | 101 | 0.37 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 2.55 | 2.75 | 2.75 | -1.45 | -34.53% | 11 | 92 | 0.35 | -0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 3.40 | 3.70 | 3.70 | -1.62 | -30.46% | 13 | 137 | 0.34 | -0.23 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 180.00 | 4.80 | 5.00 | 5.00 | -2.00 | -28.58% | 8 | 131 | 0.33 | -0.30 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 6.40 | 6.60 | 6.60 | -2.40 | -26.67% | 15 | 139 | 0.32 | -0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 8.50 | 8.70 | 8.60 | -3.40 | -28.34% | 7 | 152 | 0.31 | -0.46 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 10.90 | 11.40 | 12.70 | 0.00 | 0.00% | 0 | 208 | 0.30 | -0.56 | 0.02 | -0.09 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 200.00 | 13.80 | 14.50 | 16.10 | 0.00 | 0.00% | 0 | 161 | 0.29 | -0.65 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 21.40 | 21.80 | 26.60 | 0.00 | 0.00% | 0 | 69 | 0.28 | -0.80 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 30.00 | 30.70 | 31.90 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.91 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 230.00 | 39.40 | 42.00 | 38.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 49.00 | 51.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 250.00 | 59.30 | 61.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 260.00 | 68.90 | 72.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 270.00 | 79.40 | 82.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 280.00 | 89.10 | 92.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 290.00 | 99.20 | 102.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 300.00 | 108.50 | 112.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |