Options Chain for DANAHER CORPORATION COM (DHR) - $190.47 as of 5/30/2025 6:38:55 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 | 91.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 82.90 | 86.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 77.90 | 81.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 72.90 | 76.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 68.00 | 71.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 125.00 | 63.00 | 66.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 58.00 | 61.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 53.00 | 56.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 48.00 | 51.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 43.00 | 46.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 38.00 | 41.90 | 50.30 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 33.10 | 36.80 | 42.95 | 0.00 | 0.00% | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 28.10 | 31.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 162.50 | 25.50 | 29.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 165.00 | 23.00 | 26.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 167.50 | 20.60 | 24.30 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 170.00 | 18.10 | 21.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 172.50 | 15.80 | 19.50 | 18.00 | -0.36 | -1.97% | 1 | 1 | 0.81 | 0.97 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 14.00 | 16.40 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.10 | 5/30/2025 3:59:57 PM EST | |||
| 177.50 | 11.50 | 14.70 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.12 | 5/30/2025 3:59:57 PM EST | |||
| 180.00 | 9.40 | 10.90 | % | 0 | 0 | 0.26 | 0.87 | 0.02 | -0.16 | 5/30/2025 3:59:57 PM EST | |||
| 182.50 | 7.40 | 9.70 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.20 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 5.20 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.72 | 0.04 | -0.23 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 187.50 | 4.40 | 6.00 | 4.20 | -1.30 | -23.64% | 1 | 7 | 0.31 | 0.62 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 3.00 | 3.40 | 3.30 | -0.31 | -8.59% | 24 | 30 | 0.30 | 0.50 | 0.05 | -0.25 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 192.50 | 1.90 | 2.20 | 2.08 | -1.62 | -43.79% | 30 | 57 | 0.30 | 0.38 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 1.10 | 1.35 | 1.30 | -0.28 | -17.73% | 30 | 82 | 0.29 | 0.27 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 197.50 | 0.55 | 0.95 | 0.67 | -0.38 | -36.19% | 94 | 97 | 0.29 | 0.17 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 0.20 | 0.40 | 0.36 | -0.24 | -40.00% | 16 | 1,643 | 0.28 | 0.10 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 202.50 | 0.10 | 0.20 | 0.16 | -0.14 | -46.67% | 8 | 53 | 0.27 | 0.05 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.60 | 0.03 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 207.50 | 0.00 | 0.55 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.10 | -0.05 | -33.34% | 4 | 113 | 0.64 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 212.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 217.50 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 2.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.10 | 0.29 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 79 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 172.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.03 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 0.10 | 0.25 | 0.22 | -0.08 | -26.67% | 11 | 418 | 0.35 | -0.05 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 177.50 | 0.00 | 1.25 | 0.47 | 0.00 | 0.00% | 0 | 196 | 0.42 | -0.08 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 0.45 | 0.70 | 0.54 | -0.41 | -43.16% | 1 | 75 | 0.34 | -0.13 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 182.50 | 0.45 | 1.10 | 0.90 | -0.65 | -41.94% | 30 | 126 | 0.34 | -0.20 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 1.35 | 1.65 | 1.27 | -0.73 | -36.50% | 7 | 23 | 0.33 | -0.28 | 0.04 | -0.23 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 187.50 | 2.15 | 2.40 | 2.40 | -0.70 | -22.59% | 12 | 14 | 0.32 | -0.38 | 0.04 | -0.25 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 3.10 | 3.60 | 4.10 | -0.17 | -3.99% | 7 | 15 | 0.32 | -0.50 | 0.05 | -0.25 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 192.50 | 4.50 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.62 | 0.05 | -0.23 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 4.70 | 7.40 | 12.01 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.73 | 0.04 | -0.19 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 197.50 | 8.00 | 9.70 | 8.55 | +3.55 | +71.00% | 3 | 1 | 0.37 | -0.83 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 9.00 | 12.40 | 10.40 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.90 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 202.50 | 11.20 | 14.50 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 205.00 | 13.30 | 17.10 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 207.50 | 15.90 | 19.70 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 210.00 | 18.60 | 22.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 212.50 | 21.10 | 24.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 215.00 | 23.40 | 26.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 217.50 | 25.90 | 29.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 220.00 | 28.40 | 32.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 225.00 | 33.50 | 37.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 230.00 | 38.40 | 42.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 235.00 | 43.90 | 47.20 | 45.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 48.40 | 52.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 245.00 | 53.40 | 57.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 250.00 | 58.40 | 62.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 255.00 | 63.50 | 67.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 260.00 | 68.40 | 72.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 265.00 | 73.60 | 77.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 270.00 | 78.40 | 82.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 275.00 | 83.40 | 87.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 280.00 | 88.50 | 92.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 285.00 | 93.40 | 97.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |