Options Chain for DANAHER CORPORATION COM (DHR) - $200.21 as of 9/8/2025 3:47:10 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 | 92.00 | 95.70 | 93.85 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 110.00 | 87.00 | 90.70 | 88.85 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 115.00 | 82.30 | 85.50 | 83.90 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 120.00 | 77.30 | 80.50 | 78.90 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 125.00 | 72.20 | 75.30 | 73.75 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 130.00 | 67.60 | 70.70 | 69.15 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 135.00 | 62.60 | 65.50 | 64.05 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 140.00 | 57.60 | 60.70 | 59.15 | % | 0.42 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 145.00 | 52.60 | 56.20 | 54.40 | % | 0.38 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 150.00 | 47.80 | 51.10 | 49.45 | % | 0.33 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 155.00 | 42.80 | 46.40 | 44.60 | % | 0.29 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 9/8/2025 3:59:52 PM EST | |||
| 160.00 | 38.10 | 41.60 | 39.85 | % | 0.25 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 165.00 | 33.40 | 37.20 | 35.30 | % | 0.21 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 170.00 | 28.90 | 32.00 | 30.45 | % | 0.18 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 175.00 | 24.60 | 27.90 | 26.25 | % | 0.15 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 180.00 | 20.30 | 23.60 | 21.95 | % | 0.12 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.09 | 9/8/2025 3:59:52 PM EST | |||
| 185.00 | 17.50 | 19.10 | 18.30 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.10 | 9/8/2025 3:59:52 PM EST | |||
| 190.00 | 13.80 | 15.50 | 14.65 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.10 | 9/8/2025 3:59:52 PM EST | |||
| 195.00 | 10.50 | 12.00 | 11.25 | 9.40 | % | 0.06 | 18 | 0 | 0.31 | 0.61 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 200.00 | 8.30 | 9.20 | 8.75 | 6.90 | % | 0.04 | 15 | 0 | 0.31 | 0.52 | 0.02 | -0.10 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 205.00 | 5.60 | 6.80 | 6.20 | 5.74 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.30 | 0.42 | 0.02 | -0.10 | 9/4/2025 | 9/8/2025 3:59:52 PM EST |
| 210.00 | 4.20 | 4.90 | 4.55 | 3.50 | % | 0.02 | 1 | 0 | 0.30 | 0.33 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 215.00 | 2.40 | 3.30 | 2.85 | 3.00 | -1.00 | -25.00% | 0.01 | 2 | 1 | 0.28 | 0.25 | 0.02 | -0.08 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 220.00 | 1.35 | 2.75 | 2.05 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.01 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 225.00 | 0.80 | 2.00 | 1.40 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.05 | 9/8/2025 3:59:52 PM EST | |||
| 230.00 | 0.45 | 2.70 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.03 | 9/8/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 9/8/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 165.00 | 0.60 | 1.30 | 0.95 | 1.15 | % | 0.01 | 1 | 0 | 0.39 | -0.07 | 0.00 | -0.06 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 170.00 | 0.95 | 1.80 | 1.38 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.10 | 0.01 | -0.07 | 9/4/2025 | 9/8/2025 3:59:52 PM EST |
| 175.00 | 1.45 | 2.55 | 2.00 | 2.17 | % | 0.01 | 1 | 0 | 0.37 | -0.14 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 180.00 | 2.10 | 3.10 | 2.60 | 3.15 | +0.65 | +26.00% | 0.01 | 1 | 12 | 0.35 | -0.19 | 0.01 | -0.09 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 185.00 | 3.10 | 4.10 | 3.60 | 4.24 | % | 0.02 | 3 | 0 | 0.34 | -0.25 | 0.01 | -0.10 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 190.00 | 4.40 | 5.60 | 5.00 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.10 | 9/8/2025 3:59:52 PM EST | |||
| 195.00 | 6.30 | 7.30 | 6.80 | 7.40 | % | 0.03 | 5 | 0 | 0.32 | -0.39 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 200.00 | 8.20 | 9.60 | 8.90 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.02 | -0.10 | 9/8/2025 3:59:52 PM EST | |||
| 205.00 | 10.90 | 12.20 | 11.55 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.10 | 9/8/2025 3:59:52 PM EST | |||
| 210.00 | 14.10 | 15.80 | 14.95 | 16.96 | % | 0.07 | 20 | 0 | 0.30 | -0.67 | 0.02 | -0.09 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 215.00 | 17.80 | 19.40 | 18.60 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 220.00 | 21.30 | 24.80 | 23.05 | % | 0.10 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 225.00 | 25.40 | 29.00 | 27.20 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.05 | 9/8/2025 3:59:52 PM EST | |||
| 230.00 | 30.20 | 33.70 | 31.95 | % | 0.14 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 235.00 | 35.00 | 38.20 | 36.60 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 9/8/2025 3:59:52 PM EST | |||
| 240.00 | 39.80 | 43.40 | 41.60 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 245.00 | 44.90 | 48.40 | 46.65 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 250.00 | 50.00 | 53.40 | 51.70 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 255.00 | 55.50 | 58.10 | 56.80 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 260.00 | 59.90 | 63.40 | 61.65 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 265.00 | 64.80 | 68.40 | 66.60 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 270.00 | 70.00 | 73.40 | 71.70 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 275.00 | 74.90 | 78.40 | 76.65 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 280.00 | 80.20 | 83.40 | 81.80 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST |