Options Chain for DANAHER CORPORATION COM (DHR) - $205.00 as of 4/1/2025 12:48:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 66.70 | 69.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 140.00 | 61.60 | 64.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 145.00 | 56.40 | 59.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 150.00 | 51.60 | 54.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 155.00 | 46.50 | 49.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 160.00 | 41.70 | 44.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 165.00 | 36.70 | 39.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 170.00 | 31.70 | 34.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 172.50 | 28.80 | 32.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 175.00 | 26.70 | 29.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 177.50 | 24.10 | 27.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 180.00 | 21.60 | 24.60 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 3/3/2025 | 4/1/2025 12:58:58 PM EST |
| 182.50 | 19.10 | 22.30 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 4/1/2025 12:58:58 PM EST | |||
| 185.00 | 16.40 | 19.80 | 22.75 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.98 | 0.00 | -0.06 | 3/28/2025 | 4/1/2025 12:58:58 PM EST |
| 187.50 | 14.00 | 17.40 | 13.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.96 | 0.01 | -0.14 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 190.00 | 12.50 | 13.90 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.94 | 0.01 | -0.22 | 3/25/2025 | 4/1/2025 12:58:58 PM EST |
| 192.50 | 10.50 | 10.90 | % | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.29 | 4/1/2025 12:58:58 PM EST | |||
| 195.00 | 8.30 | 8.70 | % | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.38 | 4/1/2025 12:58:58 PM EST | |||
| 197.50 | 6.40 | 6.70 | 7.23 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.76 | 0.04 | -0.46 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 200.00 | 4.70 | 5.00 | 4.69 | -0.78 | -14.26% | 4 | 7 | 0.45 | 0.66 | 0.04 | -0.52 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 202.50 | 3.20 | 3.50 | 3.20 | -1.35 | -29.67% | 1 | 111 | 0.44 | 0.54 | 0.05 | -0.54 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 205.00 | 2.10 | 2.30 | 2.53 | -0.87 | -25.59% | 1 | 70 | 0.43 | 0.42 | 0.05 | -0.51 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 207.50 | 1.25 | 1.40 | 1.31 | -0.37 | -22.03% | 1 | 34 | 0.42 | 0.30 | 0.04 | -0.43 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 210.00 | 0.65 | 0.75 | 0.95 | -0.40 | -29.63% | 4 | 60 | 0.41 | 0.19 | 0.04 | -0.33 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 212.50 | 0.25 | 0.40 | 0.31 | -0.57 | -64.78% | 11 | 196 | 0.38 | 0.11 | 0.03 | -0.23 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 215.00 | 0.00 | 0.20 | 0.19 | -0.28 | -59.58% | 6 | 132 | 0.42 | 0.06 | 0.02 | -0.14 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 217.50 | 0.00 | 0.25 | 0.12 | -0.04 | -25.00% | 1 | 139 | 0.48 | 0.03 | 0.01 | -0.08 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 220.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.54 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 222.50 | 0.00 | 0.25 | 0.05 | -0.06 | -54.55% | 11 | 2,048 | 0.60 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 225.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 227.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 12:58:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 58 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 12:58:58 PM EST |
| 232.50 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 12:58:58 PM EST |
| 237.50 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 12:58:58 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 12:58:58 PM EST |
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 265.00 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.02 | % | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 12:58:58 PM EST | |
| 160.00 | 0.00 | 0.10 | 0.01 | -0.19 | -95.00% | 2 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 172.50 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 12:58:58 PM EST |
| 177.50 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 4/1/2025 12:58:58 PM EST |
| 182.50 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 4/1/2025 12:58:58 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 36 | 0.60 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 187.50 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 36 | 1,696 | 0.51 | -0.04 | 0.01 | -0.14 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 190.00 | 0.25 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.06 | 0.01 | -0.22 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 192.50 | 0.45 | 0.55 | 0.57 | -0.03 | -5.00% | 2 | 33 | 0.47 | -0.10 | 0.02 | -0.29 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 195.00 | 0.80 | 0.90 | 0.70 | +0.11 | +18.65% | 11 | 577 | 0.46 | -0.16 | 0.03 | -0.38 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 197.50 | 1.30 | 1.45 | 1.12 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.24 | 0.04 | -0.46 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 200.00 | 2.05 | 2.25 | 2.05 | +0.75 | +57.70% | 3 | 236 | 0.44 | -0.34 | 0.04 | -0.52 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 202.50 | 3.00 | 3.30 | 3.00 | +0.85 | +39.54% | 3 | 20 | 0.43 | -0.46 | 0.05 | -0.54 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 205.00 | 4.40 | 4.60 | 3.80 | +0.70 | +22.59% | 37 | 1,813 | 0.42 | -0.58 | 0.05 | -0.51 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 207.50 | 6.00 | 6.30 | 8.02 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.70 | 0.04 | -0.43 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 210.00 | 7.80 | 8.20 | 8.50 | +2.60 | +44.07% | 2 | 137 | 0.47 | -0.81 | 0.04 | -0.33 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 212.50 | 9.80 | 10.40 | 12.83 | 0.00 | 0.00% | 0 | 46 | 0.61 | -0.89 | 0.03 | -0.23 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 215.00 | 12.10 | 12.90 | 11.44 | -1.11 | -8.85% | 30 | 223 | 0.50 | -0.94 | 0.02 | -0.14 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 217.50 | 14.70 | 15.20 | 13.95 | +0.35 | +2.58% | 34 | 30 | 0.63 | -0.97 | 0.01 | -0.08 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 220.00 | 17.00 | 17.80 | 16.31 | +0.39 | +2.45% | 30 | 43 | 0.70 | -0.99 | 0.00 | -0.04 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 222.50 | 19.40 | 20.20 | 18.95 | +0.43 | +2.33% | 4 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 12:58:58 PM EST |
| 225.00 | 22.20 | 22.70 | 20.92 | 0.00 | 0.00% | 0 | 30 | 0.87 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 12:58:58 PM EST |
| 227.50 | 24.40 | 25.40 | 21.67 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 12:58:58 PM EST |
| 230.00 | 25.80 | 28.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 232.50 | 28.00 | 31.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 235.00 | 30.50 | 33.50 | 31.56 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 12:58:58 PM EST |
| 237.50 | 33.00 | 36.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 240.00 | 35.70 | 38.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 245.00 | 40.60 | 43.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 250.00 | 45.60 | 48.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 255.00 | 50.50 | 53.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 260.00 | 55.40 | 58.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 265.00 | 60.60 | 63.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 270.00 | 65.80 | 68.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 275.00 | 70.40 | 73.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 280.00 | 75.60 | 78.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 285.00 | 80.60 | 83.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 290.00 | 85.80 | 88.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 295.00 | 90.60 | 93.40 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 300.00 | 95.40 | 98.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST | |||
| 305.00 | 100.40 | 103.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 12:58:58 PM EST |