Options Chain for DANAHER CORPORATION COM (DHR) - $203.90 as of 8/22/2025 3:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 105.70 | 109.10 | 107.40 | % | 1.02 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 100.70 | 103.90 | 102.30 | % | 0.93 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 96.20 | 99.20 | 97.70 | % | 0.85 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 90.90 | 94.20 | 92.55 | % | 0.77 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 85.90 | 89.30 | 87.60 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 80.90 | 84.30 | 82.60 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 75.90 | 79.20 | 77.55 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 71.40 | 74.20 | 72.80 | 58.41 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 66.00 | 69.50 | 67.75 | 51.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 61.80 | 64.50 | 63.15 | 55.30 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.68 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 56.20 | 59.60 | 57.90 | % | 0.37 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 51.50 | 54.60 | 53.05 | 41.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 46.40 | 49.90 | 48.15 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 41.70 | 45.00 | 43.35 | % | 0.26 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 175.00 | 36.80 | 40.30 | 38.55 | 18.80 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.48 | 0.94 | 0.00 | -0.04 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 32.20 | 35.50 | 33.85 | 29.60 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.45 | 0.92 | 0.01 | -0.05 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 28.80 | 30.00 | 29.40 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.32 | 0.89 | 0.01 | -0.06 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 24.20 | 25.30 | 24.75 | 18.66 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.29 | 0.85 | 0.01 | -0.07 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 20.00 | 21.10 | 20.55 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.28 | 0.79 | 0.01 | -0.07 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 16.50 | 17.80 | 17.15 | 16.78 | +4.58 | +37.55% | 0.09 | 35 | 238 | 0.29 | 0.73 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 10.10 | 10.50 | 10.30 | 10.21 | +2.01 | +24.52% | 0.05 | 9 | 387 | 0.27 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 5.20 | 5.60 | 5.40 | 5.50 | +2.40 | +77.42% | 0.02 | 45 | 748 | 0.25 | 0.38 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 2.25 | 2.50 | 2.38 | 2.11 | +0.76 | +56.30% | 0.01 | 1 | 915 | 0.24 | 0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.70 | -0.25 | -26.32% | 0.00 | 3 | 137 | 0.21 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | 0.04 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | -0.03 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.36 | -0.04 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 0.60 | 0.95 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | -0.06 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 0.90 | 2.05 | 1.48 | 1.13 | -0.37 | -24.67% | 0.01 | 1 | 1,062 | 0.36 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 0.50 | 1.65 | 1.08 | 1.45 | -1.19 | -45.08% | 0.01 | 3 | 137 | 0.28 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 1.00 | 2.20 | 1.60 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.27 | -0.15 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 2.75 | 3.00 | 2.88 | 2.85 | -1.15 | -28.75% | 0.01 | 14 | 109 | 0.29 | -0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 3.80 | 4.20 | 4.00 | 3.90 | -2.30 | -37.10% | 0.02 | 18 | 199 | 0.28 | -0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 7.10 | 7.50 | 7.30 | 7.10 | -4.00 | -36.04% | 0.03 | 18 | 156 | 0.26 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 11.90 | 12.70 | 12.30 | 12.40 | -0.50 | -3.88% | 0.06 | 16 | 210 | 0.24 | -0.62 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 19.30 | 20.30 | 19.80 | 33.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | -0.79 | 0.02 | -0.05 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 26.60 | 29.90 | 28.25 | % | 0.12 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 36.70 | 39.70 | 38.20 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 46.30 | 49.70 | 48.00 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 56.30 | 59.70 | 58.00 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 66.30 | 69.70 | 68.00 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 290.00 | 76.30 | 79.70 | 78.00 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 300.00 | 86.60 | 89.70 | 88.15 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |