Options Chain for DANAHER CORPORATION COM (DHR) - $221.20 as of 11/14/2025 3:49:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 110.00 | 113.60 | 111.80 | % | 1.02 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 115.00 | 105.00 | 108.60 | 106.80 | % | 0.93 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 150.00 | 70.00 | 73.90 | 71.95 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 155.00 | 65.10 | 69.00 | 67.05 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 160.00 | 60.10 | 63.90 | 62.00 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 165.00 | 55.20 | 59.00 | 57.10 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 170.00 | 50.60 | 54.20 | 52.40 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 175.00 | 45.50 | 49.20 | 47.35 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 180.00 | 40.90 | 44.40 | 42.65 | % | 0.24 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 185.00 | 36.20 | 39.60 | 37.90 | % | 0.20 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 190.00 | 31.50 | 34.90 | 33.20 | % | 0.17 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 195.00 | 27.00 | 30.30 | 28.65 | % | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 200.00 | 22.60 | 25.90 | 24.25 | % | 0.12 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 205.00 | 17.90 | 21.70 | 19.80 | % | 0.10 | 0 | 0 | 0.25 | 0.81 | 0.01 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 210.00 | 15.60 | 17.20 | 16.40 | 19.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.74 | 0.01 | -0.09 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 215.00 | 12.00 | 13.90 | 12.95 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 220.00 | 9.00 | 11.00 | 10.00 | 10.26 | -0.23 | -2.20% | 0.05 | 1 | 1 | 0.26 | 0.57 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 225.00 | 6.40 | 8.50 | 7.45 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.02 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 230.00 | 4.30 | 6.30 | 5.30 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.25 | 0.39 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 235.00 | 2.10 | 4.50 | 3.30 | % | 0.01 | 0 | 0 | 0.23 | 0.30 | 0.02 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 240.00 | 1.70 | 3.30 | 2.50 | 2.31 | -0.38 | -14.13% | 0.01 | 1 | 1 | 0.25 | 0.22 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 245.00 | 0.30 | 2.80 | 1.55 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 250.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.22 | 0.10 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 295.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 190.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 195.00 | 0.10 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.01 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 200.00 | 0.40 | 3.50 | 1.95 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.01 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 205.00 | 1.15 | 4.50 | 2.83 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 210.00 | 2.10 | 4.90 | 3.50 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.01 | -0.09 | 11/14/2025 4:00:05 PM EST | |||
| 215.00 | 4.70 | 6.10 | 5.40 | % | 0.03 | 0 | 0 | 0.27 | -0.34 | 0.02 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 220.00 | 6.60 | 8.10 | 7.35 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.02 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 225.00 | 9.10 | 10.40 | 9.75 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.02 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 230.00 | 10.80 | 14.60 | 12.70 | % | 0.06 | 0 | 0 | 0.26 | -0.61 | 0.02 | -0.09 | 11/14/2025 4:00:05 PM EST | |||
| 235.00 | 14.30 | 16.70 | 15.50 | % | 0.07 | 0 | 0 | 0.23 | -0.70 | 0.02 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 240.00 | 18.10 | 21.40 | 19.75 | % | 0.08 | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 245.00 | 22.40 | 25.70 | 24.05 | % | 0.10 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 250.00 | 27.10 | 31.00 | 29.05 | % | 0.12 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 255.00 | 31.80 | 35.80 | 33.80 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 260.00 | 36.90 | 40.70 | 38.80 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 265.00 | 41.90 | 45.70 | 43.80 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 270.00 | 46.90 | 50.70 | 48.80 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 275.00 | 51.90 | 55.70 | 53.80 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 280.00 | 56.90 | 60.70 | 58.80 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 285.00 | 61.90 | 65.70 | 63.80 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 290.00 | 66.90 | 70.70 | 68.80 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 295.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST |