Options Chain for DANAHER CORPORATION COM (DHR) - $227.95 as of 11/28/2025 3:31:36 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 | 110.30 | 114.20 | 112.25 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 120.00 | 105.40 | 109.20 | 107.30 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 125.00 | 100.40 | 104.20 | 102.30 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 130.00 | 95.40 | 99.30 | 97.35 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 135.00 | 90.40 | 94.30 | 92.35 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 140.00 | 85.50 | 89.30 | 87.40 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 160.00 | 65.60 | 69.40 | 67.50 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 165.00 | 60.60 | 64.50 | 62.55 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 170.00 | 55.70 | 59.60 | 57.65 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 175.00 | 50.80 | 54.70 | 52.75 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 180.00 | 45.80 | 49.70 | 47.75 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 185.00 | 41.40 | 44.70 | 43.05 | % | 0.23 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 190.00 | 36.40 | 39.90 | 38.15 | % | 0.20 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.03 | 11/28/2025 12:59:53 PM EST | |||
| 195.00 | 31.80 | 35.10 | 33.45 | % | 0.17 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.05 | 11/28/2025 12:59:53 PM EST | |||
| 200.00 | 27.50 | 30.30 | 28.90 | % | 0.14 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.06 | 11/28/2025 12:59:53 PM EST | |||
| 205.00 | 22.90 | 25.70 | 24.30 | % | 0.12 | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.06 | 11/28/2025 12:59:53 PM EST | |||
| 210.00 | 18.50 | 21.30 | 19.90 | % | 0.09 | 0 | 0 | 0.24 | 0.84 | 0.01 | -0.08 | 11/28/2025 12:59:53 PM EST | |||
| 215.00 | 14.90 | 17.30 | 16.10 | % | 0.07 | 0 | 0 | 0.26 | 0.77 | 0.02 | -0.09 | 11/28/2025 12:59:53 PM EST | |||
| 220.00 | 11.10 | 13.80 | 12.45 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.02 | -0.10 | 11/28/2025 12:59:53 PM EST | |||
| 225.00 | 8.30 | 10.80 | 9.55 | % | 0.04 | 0 | 0 | 0.26 | 0.59 | 0.02 | -0.11 | 11/28/2025 12:59:53 PM EST | |||
| 230.00 | 5.70 | 7.80 | 6.75 | % | 0.03 | 0 | 0 | 0.24 | 0.48 | 0.02 | -0.10 | 11/28/2025 12:59:53 PM EST | |||
| 235.00 | 3.70 | 6.20 | 4.95 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.02 | -0.09 | 11/28/2025 12:59:53 PM EST | |||
| 240.00 | 2.05 | 3.00 | 2.53 | % | 0.01 | 0 | 0 | 0.21 | 0.27 | 0.02 | -0.08 | 11/28/2025 12:59:53 PM EST | |||
| 245.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.19 | 0.16 | 0.02 | -0.05 | 11/28/2025 12:59:53 PM EST | |||
| 250.00 | 0.65 | 1.60 | 1.13 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.03 | 11/28/2025 12:59:53 PM EST | |||
| 255.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 140.00 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | ||||||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.03 | 11/28/2025 12:59:53 PM EST | |||
| 195.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.00 | -0.05 | 11/28/2025 12:59:53 PM EST | |||
| 200.00 | 0.45 | 1.20 | 0.83 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.06 | 11/28/2025 12:59:53 PM EST | |||
| 205.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.06 | 11/28/2025 12:59:53 PM EST | |||
| 210.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.01 | -0.08 | 11/28/2025 12:59:53 PM EST | |||
| 215.00 | 2.20 | 3.60 | 2.90 | 2.89 | % | 0.01 | 1 | 0 | 0.26 | -0.23 | 0.02 | -0.09 | 11/28/2025 | 11/28/2025 12:59:53 PM EST | |
| 220.00 | 3.30 | 4.90 | 4.10 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.02 | -0.10 | 11/28/2025 12:59:53 PM EST | |||
| 225.00 | 5.30 | 6.80 | 6.05 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.02 | -0.11 | 11/28/2025 12:59:53 PM EST | |||
| 230.00 | 6.80 | 9.90 | 8.35 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.02 | -0.10 | 11/28/2025 12:59:53 PM EST | |||
| 235.00 | 10.00 | 12.40 | 11.20 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.09 | 11/28/2025 12:59:53 PM EST | |||
| 240.00 | 13.40 | 16.40 | 14.90 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.02 | -0.08 | 11/28/2025 12:59:53 PM EST | |||
| 245.00 | 17.20 | 20.40 | 18.80 | % | 0.08 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.05 | 11/28/2025 12:59:53 PM EST | |||
| 250.00 | 21.70 | 24.70 | 23.20 | % | 0.09 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.03 | 11/28/2025 12:59:53 PM EST | |||
| 255.00 | 26.40 | 29.30 | 27.85 | % | 0.11 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 11/28/2025 12:59:53 PM EST | |||
| 260.00 | 31.10 | 35.00 | 33.05 | % | 0.13 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 11/28/2025 12:59:53 PM EST | |||
| 265.00 | 36.10 | 40.00 | 38.05 | % | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 270.00 | 41.10 | 44.90 | 43.00 | % | 0.16 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 275.00 | 46.10 | 49.90 | 48.00 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 280.00 | 51.10 | 54.90 | 53.00 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 285.00 | 56.10 | 59.90 | 58.00 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 290.00 | 61.10 | 64.90 | 63.00 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 295.00 | 66.10 | 69.90 | 68.00 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 300.00 | 71.10 | 74.90 | 73.00 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |