Options Chain for DANAHER CORPORATION COM (DHR) - $205.10 as of 6/13/2025 3:18:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 99.00 | 102.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 105.00 | 93.90 | 97.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 110.00 | 88.90 | 92.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 115.00 | 83.90 | 87.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 120.00 | 78.90 | 82.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 125.00 | 73.90 | 77.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 130.00 | 68.90 | 72.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 135.00 | 64.00 | 67.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 140.00 | 58.90 | 62.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 145.00 | 54.00 | 57.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 150.00 | 49.00 | 52.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 155.00 | 44.00 | 47.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 160.00 | 39.00 | 42.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 165.00 | 34.10 | 37.90 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 170.00 | 29.30 | 33.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 175.00 | 24.30 | 28.20 | 16.73 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 4:00:09 PM EST |
| 180.00 | 19.90 | 23.40 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 185.00 | 15.10 | 19.10 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.09 | 6/13/2025 4:00:09 PM EST | |||
| 190.00 | 11.40 | 14.50 | 16.50 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.79 | 0.02 | -0.12 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 195.00 | 7.40 | 10.30 | 11.95 | 0.00 | 0.00% | 0 | 53 | 0.28 | 0.68 | 0.03 | -0.14 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 200.00 | 5.00 | 6.80 | 8.23 | 0.00 | 0.00% | 0 | 80 | 0.29 | 0.54 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 205.00 | 2.50 | 4.40 | 3.30 | -1.80 | -35.30% | 2 | 17 | 0.27 | 0.39 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 210.00 | 1.15 | 3.60 | 3.97 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.24 | 0.03 | -0.10 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 215.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.13 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 2.45 | 0.55 | 0.00 | 0.00% | 1 | 4 | 0.42 | 0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 225.00 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 260.00 | 0.00 | 1.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 1.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 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 | 2.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/13/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.01 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.03 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 180.00 | 0.00 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.07 | 0.01 | -0.06 | 6/5/2025 | 6/13/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 3.00 | 0.98 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.13 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 190.00 | 1.60 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.21 | 0.02 | -0.12 | 6/6/2025 | 6/13/2025 4:00:09 PM EST |
| 195.00 | 2.00 | 3.40 | 2.80 | +0.32 | +12.91% | 9 | 245 | 0.28 | -0.32 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 200.00 | 3.30 | 5.30 | 4.50 | -0.30 | -6.25% | 27 | 3 | 0.26 | -0.46 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 205.00 | 6.10 | 8.00 | 7.30 | -5.08 | -41.04% | 3 | 1 | 0.25 | -0.61 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 210.00 | 8.90 | 12.40 | % | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.10 | 6/13/2025 4:00:09 PM EST | |||
| 215.00 | 12.90 | 16.60 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.07 | 6/13/2025 4:00:09 PM EST | |||
| 220.00 | 17.60 | 20.70 | % | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.04 | 6/13/2025 4:00:09 PM EST | |||
| 225.00 | 22.70 | 25.90 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 230.00 | 27.30 | 31.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 235.00 | 32.30 | 36.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 240.00 | 37.40 | 41.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 245.00 | 42.40 | 46.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 250.00 | 47.30 | 51.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 255.00 | 52.40 | 56.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 260.00 | 57.30 | 61.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 265.00 | 62.30 | 66.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 270.00 | 67.40 | 71.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 275.00 | 72.30 | 76.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 280.00 | 77.40 | 81.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST |