Options Chain for DANAHER CORPORATION COM (DHR) - $226.25 as of 12/8/2025 3:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 108.00 | 111.50 | 109.75 | % | 0.95 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 120.00 | 103.00 | 106.50 | 104.75 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 125.00 | 98.00 | 101.50 | 99.75 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 130.00 | 93.00 | 96.50 | 94.75 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 135.00 | 88.00 | 91.60 | 89.80 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 140.00 | 83.00 | 86.70 | 84.85 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 145.00 | 78.00 | 81.90 | 79.95 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 150.00 | 73.00 | 76.60 | 74.80 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 155.00 | 67.90 | 71.70 | 69.80 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 160.00 | 63.00 | 66.70 | 64.85 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 165.00 | 58.00 | 61.90 | 59.95 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 170.00 | 53.10 | 57.00 | 55.05 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 175.00 | 48.20 | 52.20 | 50.20 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:09 PM EST | |||
| 180.00 | 43.90 | 46.40 | 45.15 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 12/8/2025 4:00:09 PM EST | |||
| 185.00 | 38.50 | 42.20 | 40.35 | % | 0.22 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.03 | 12/8/2025 4:00:09 PM EST | |||
| 190.00 | 33.70 | 37.60 | 35.65 | % | 0.19 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.04 | 12/8/2025 4:00:09 PM EST | |||
| 195.00 | 29.00 | 32.90 | 30.95 | % | 0.16 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.05 | 12/8/2025 4:00:09 PM EST | |||
| 200.00 | 24.50 | 28.30 | 26.40 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 12/8/2025 4:00:09 PM EST | |||
| 205.00 | 20.10 | 24.00 | 22.05 | % | 0.11 | 0 | 0 | 0.22 | 0.84 | 0.01 | -0.08 | 12/8/2025 4:00:09 PM EST | |||
| 210.00 | 16.10 | 20.10 | 18.10 | 20.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.25 | 0.78 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 4:00:09 PM EST |
| 215.00 | 12.40 | 16.60 | 14.50 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.02 | -0.10 | 12/8/2025 4:00:09 PM EST | |||
| 220.00 | 10.00 | 12.00 | 11.00 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.02 | -0.10 | 12/8/2025 4:00:09 PM EST | |||
| 225.00 | 7.40 | 10.40 | 8.90 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | 0.54 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 4:00:09 PM EST |
| 230.00 | 3.90 | 7.00 | 5.45 | % | 0.02 | 0 | 0 | 0.22 | 0.44 | 0.02 | -0.09 | 12/8/2025 4:00:09 PM EST | |||
| 235.00 | 3.40 | 6.00 | 4.70 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.02 | -0.08 | 12/8/2025 4:00:09 PM EST | |||
| 240.00 | 1.10 | 4.40 | 2.75 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.02 | -0.07 | 12/8/2025 4:00:09 PM EST | |||
| 245.00 | 0.30 | 2.20 | 1.25 | % | 0.01 | 0 | 0 | 0.20 | 0.15 | 0.01 | -0.05 | 12/8/2025 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.09 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 4:00:09 PM EST |
| 255.00 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.05 | 0.01 | -0.02 | 12/4/2025 | 12/8/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.03 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 4:00:09 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 8 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:09 PM EST | |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.03 | 12/8/2025 4:00:09 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.04 | 12/8/2025 4:00:09 PM EST | |||
| 195.00 | 0.45 | 1.60 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.08 | 0.01 | -0.05 | 12/4/2025 | 12/8/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.11 | 0.01 | -0.06 | 12/4/2025 | 12/8/2025 4:00:09 PM EST |
| 205.00 | 0.50 | 3.80 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.16 | 0.01 | -0.08 | 12/4/2025 | 12/8/2025 4:00:09 PM EST |
| 210.00 | 2.45 | 3.90 | 3.18 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1,660 | 0.29 | -0.22 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 4:00:09 PM EST |
| 215.00 | 2.50 | 5.80 | 4.15 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.02 | -0.10 | 12/8/2025 4:00:09 PM EST | |||
| 220.00 | 4.10 | 7.50 | 5.80 | % | 0.03 | 0 | 0 | 0.26 | -0.37 | 0.02 | -0.10 | 12/8/2025 4:00:09 PM EST | |||
| 225.00 | 6.40 | 9.90 | 8.15 | 8.60 | % | 0.04 | 2 | 0 | 0.27 | -0.46 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 4:00:09 PM EST | |
| 230.00 | 8.80 | 11.90 | 10.35 | 9.65 | % | 0.04 | 1 | 0 | 0.25 | -0.56 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 4:00:09 PM EST | |
| 235.00 | 12.20 | 15.20 | 13.70 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.08 | 12/8/2025 4:00:09 PM EST | |||
| 240.00 | 15.80 | 19.70 | 17.75 | % | 0.07 | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.07 | 12/8/2025 4:00:09 PM EST | |||
| 245.00 | 19.60 | 23.80 | 21.70 | % | 0.09 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.05 | 12/8/2025 4:00:09 PM EST | |||
| 250.00 | 24.20 | 28.10 | 26.15 | % | 0.10 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.03 | 12/8/2025 4:00:09 PM EST | |||
| 255.00 | 29.70 | 32.80 | 31.25 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 12/8/2025 4:00:09 PM EST | |||
| 260.00 | 33.80 | 37.70 | 35.75 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 265.00 | 38.80 | 42.70 | 40.75 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:09 PM EST | |||
| 270.00 | 43.80 | 47.70 | 45.75 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 275.00 | 48.80 | 52.70 | 50.75 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 280.00 | 53.80 | 57.70 | 55.75 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 285.00 | 58.80 | 62.70 | 60.75 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 290.00 | 63.80 | 67.70 | 65.75 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 295.00 | 68.80 | 72.70 | 70.75 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST | |||
| 300.00 | 73.80 | 77.70 | 75.75 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:09 PM EST |