Options Chain for DANAHER CORPORATION COM (DHR) - $230.26 as of 12/11/2025 4:16:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | ||||||
| 185.00 | 46.70 | 49.80 | 48.25 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST | |||
| 190.00 | 41.90 | 45.30 | 43.60 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST | |||
| 195.00 | 37.20 | 40.00 | 38.60 | % | 0.20 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.05 | 12/11/2025 3:59:58 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.06 | 12/11/2025 3:59:58 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.07 | 12/11/2025 3:59:58 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.08 | 12/11/2025 3:59:58 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.27 | 0.71 | 0.01 | -0.09 | 12/11/2025 3:59:58 PM EST | ||||||
| 225.00 | 12.50 | 15.30 | 13.90 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.01 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 230.00 | 9.30 | 12.20 | 10.75 | % | 0.05 | 0 | 0 | 0.27 | 0.57 | 0.02 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 235.00 | 6.70 | 9.80 | 8.25 | % | 0.04 | 0 | 0 | 0.27 | 0.48 | 0.02 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 240.00 | 4.60 | 7.90 | 6.25 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.02 | -0.09 | 12/11/2025 3:59:58 PM EST | |||
| 245.00 | 2.80 | 6.40 | 4.60 | % | 0.02 | 0 | 0 | 0.27 | 0.31 | 0.02 | -0.08 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | 1.60 | 4.20 | 2.90 | 3.20 | % | 0.01 | 3 | 0 | 0.25 | 0.23 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:58 PM EST | |
| 255.00 | 0.30 | 2.90 | 1.60 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.01 | -0.05 | 12/11/2025 3:59:58 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.04 | 12/11/2025 3:59:58 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.03 | 12/11/2025 3:59:58 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | ||||||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.03 | 12/11/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.04 | 12/11/2025 3:59:58 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.05 | 12/11/2025 3:59:58 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.06 | 12/11/2025 3:59:58 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.07 | 12/11/2025 3:59:58 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.08 | 12/11/2025 3:59:58 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.29 | -0.29 | 0.01 | -0.09 | 12/11/2025 3:59:58 PM EST | ||||||
| 225.00 | 4.80 | 8.00 | 6.40 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.01 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 230.00 | 6.90 | 9.80 | 8.35 | % | 0.04 | 0 | 0 | 0.29 | -0.43 | 0.02 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 235.00 | 8.80 | 12.40 | 10.60 | % | 0.05 | 0 | 0 | 0.28 | -0.52 | 0.02 | -0.10 | 12/11/2025 3:59:58 PM EST | |||
| 240.00 | 12.60 | 15.30 | 13.95 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.02 | -0.09 | 12/11/2025 3:59:58 PM EST | |||
| 245.00 | 15.10 | 18.50 | 16.80 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.08 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | 19.30 | 22.00 | 20.65 | % | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.06 | 12/11/2025 3:59:58 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.05 | 12/11/2025 3:59:58 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 12/11/2025 3:59:58 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 12/11/2025 3:59:58 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 12/11/2025 3:59:58 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/11/2025 3:59:58 PM EST | ||||||
| 285.00 | 50.80 | 54.50 | 52.65 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 55.80 | 59.50 | 57.65 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 295.00 | 60.80 | 64.50 | 62.65 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |