Options Chain for DANAHER CORPORATION COM (DHR) - $207.88 as of 10/21/2025 7:21:38 AM 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 | 101.50 | 105.50 | 103.50 | % | 0.99 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 110.00 | 96.50 | 100.50 | 98.50 | % | 0.90 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 115.00 | 91.50 | 95.50 | 93.50 | % | 0.81 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 120.00 | 86.50 | 90.50 | 88.50 | % | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 125.00 | 81.50 | 85.50 | 83.50 | % | 0.67 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 130.00 | 76.50 | 80.50 | 78.50 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 135.00 | 71.20 | 75.50 | 73.35 | % | 0.54 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 140.00 | 66.60 | 70.30 | 68.45 | % | 0.49 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 145.00 | 61.90 | 65.50 | 63.70 | % | 0.44 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 150.00 | 56.20 | 60.90 | 58.55 | % | 0.39 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 155.00 | 51.90 | 56.00 | 53.95 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 160.00 | 46.80 | 51.00 | 48.90 | % | 0.31 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 165.00 | 41.60 | 46.00 | 43.80 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 170.00 | 36.70 | 40.40 | 38.55 | 19.35 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 3:59:53 PM EST |
| 175.00 | 32.00 | 35.40 | 33.70 | 31.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:53 PM EST |
| 180.00 | 27.50 | 30.40 | 28.95 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.32 | 0.97 | 0.00 | -0.11 | 10/10/2025 | 10/20/2025 3:59:53 PM EST |
| 182.50 | 24.80 | 28.00 | 26.40 | % | 0.14 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.17 | 10/20/2025 3:59:53 PM EST | |||
| 185.00 | 22.40 | 26.00 | 24.20 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.26 | 0.92 | 0.01 | -0.27 | 10/6/2025 | 10/20/2025 3:59:53 PM EST |
| 187.50 | 20.10 | 24.00 | 22.05 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.22 | 0.89 | 0.01 | -0.36 | 10/14/2025 | 10/20/2025 3:59:53 PM EST |
| 190.00 | 18.70 | 21.90 | 20.30 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.11 | 0.86 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 192.50 | 15.50 | 20.00 | 17.75 | % | 0.09 | 0 | 0 | 0.87 | 0.82 | 0.01 | -0.54 | 10/20/2025 3:59:53 PM EST | |||
| 195.00 | 13.50 | 18.00 | 15.75 | 14.68 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.91 | 0.78 | 0.02 | -0.62 | 10/15/2025 | 10/20/2025 3:59:53 PM EST |
| 197.50 | 11.50 | 16.00 | 13.75 | % | 0.07 | 0 | 0 | 0.88 | 0.73 | 0.02 | -0.68 | 10/20/2025 3:59:53 PM EST | |||
| 200.00 | 10.00 | 13.60 | 11.80 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.84 | 0.69 | 0.02 | -0.74 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 202.50 | 8.00 | 12.20 | 10.10 | 11.08 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.84 | 0.64 | 0.02 | -0.77 | 10/17/2025 | 10/20/2025 3:59:53 PM EST |
| 205.00 | 7.40 | 10.80 | 9.10 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.85 | 0.58 | 0.02 | -0.79 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 207.50 | 5.80 | 9.20 | 7.50 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.82 | 0.52 | 0.02 | -0.79 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 210.00 | 5.80 | 7.60 | 6.70 | 6.23 | 0.00 | 0.00% | 0.03 | 0 | 610 | 0.88 | 0.46 | 0.03 | -0.77 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 212.50 | 2.70 | 7.50 | 5.10 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.84 | 0.39 | 0.03 | -0.73 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 215.00 | 2.70 | 4.40 | 3.55 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1,475 | 0.74 | 0.33 | 0.02 | -0.67 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 217.50 | 1.05 | 3.20 | 2.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.66 | 0.26 | 0.02 | -0.57 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 220.00 | 2.00 | 3.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,693 | 0.78 | 0.21 | 0.02 | -0.51 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 222.50 | 1.50 | 3.80 | 2.65 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.90 | 0.16 | 0.02 | -0.43 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 225.00 | 1.00 | 2.30 | 1.65 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 867 | 0.81 | 0.12 | 0.02 | -0.34 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 227.50 | 0.60 | 1.90 | 1.25 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.82 | 0.08 | 0.01 | -0.27 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 230.00 | 0.55 | 1.80 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,623 | 0.73 | 0.06 | 0.01 | -0.21 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 232.50 | 0.30 | 2.70 | 1.50 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.89 | 0.04 | 0.01 | -0.16 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.72 | 0.03 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 237.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.02 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 240.00 | 0.05 | 0.85 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.01 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 242.50 | 0.05 | 1.15 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.69 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.73 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.08 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 1.60 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 180.00 | 0.20 | 0.70 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.86 | -0.03 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 182.50 | 0.05 | 2.50 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.64 | -0.05 | 0.01 | -0.17 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 185.00 | 0.85 | 1.00 | 0.93 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.85 | -0.08 | 0.01 | -0.27 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 187.50 | 0.30 | 1.60 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.92 | -0.11 | 0.01 | -0.36 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 190.00 | 0.95 | 2.00 | 1.48 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1,536 | 0.87 | -0.14 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 192.50 | 1.45 | 3.90 | 2.68 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.93 | -0.18 | 0.01 | -0.54 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 195.00 | 1.90 | 3.10 | 2.50 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.85 | -0.22 | 0.02 | -0.62 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 197.50 | 1.20 | 4.80 | 3.00 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 952 | 0.82 | -0.27 | 0.02 | -0.68 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 200.00 | 3.00 | 4.80 | 3.90 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 8,488 | 0.87 | -0.31 | 0.02 | -0.74 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 202.50 | 3.70 | 7.00 | 5.35 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 366 | 0.87 | -0.36 | 0.02 | -0.77 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 205.00 | 4.40 | 6.00 | 5.20 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 1,191 | 0.75 | -0.42 | 0.02 | -0.79 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 207.50 | 5.30 | 8.30 | 6.80 | 6.46 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.72 | -0.48 | 0.02 | -0.79 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 210.00 | 7.30 | 8.70 | 8.00 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 1,261 | 0.80 | -0.54 | 0.03 | -0.77 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 212.50 | 7.10 | 10.40 | 8.75 | 8.63 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.71 | -0.61 | 0.03 | -0.73 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 215.00 | 8.80 | 12.50 | 10.65 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.69 | -0.67 | 0.02 | -0.67 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 217.50 | 10.40 | 14.20 | 12.30 | 10.93 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.74 | 0.02 | -0.57 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 220.00 | 12.20 | 16.30 | 14.25 | 12.56 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.64 | -0.79 | 0.02 | -0.51 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 222.50 | 14.10 | 18.00 | 16.05 | % | 0.07 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.43 | 10/20/2025 3:59:53 PM EST | |||
| 225.00 | 16.00 | 19.90 | 17.95 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.00 | -0.88 | 0.02 | -0.34 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 227.50 | 18.20 | 22.30 | 20.25 | 18.41 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.98 | -0.92 | 0.01 | -0.27 | 10/17/2025 | 10/20/2025 3:59:53 PM EST |
| 230.00 | 20.60 | 24.00 | 22.30 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.99 | -0.94 | 0.01 | -0.21 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 232.50 | 22.90 | 26.10 | 24.50 | 22.89 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.94 | -0.96 | 0.01 | -0.16 | 10/17/2025 | 10/20/2025 3:59:53 PM EST |
| 235.00 | 25.10 | 28.50 | 26.80 | 20.96 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.05 | -0.97 | 0.01 | -0.11 | 10/3/2025 | 10/20/2025 3:59:53 PM EST |
| 237.50 | 27.50 | 30.70 | 29.10 | % | 0.12 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.08 | 10/20/2025 3:59:53 PM EST | |||
| 240.00 | 30.10 | 33.50 | 31.80 | 25.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.06 | 10/3/2025 | 10/20/2025 3:59:53 PM EST |
| 242.50 | 32.40 | 35.90 | 34.15 | % | 0.14 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 10/20/2025 3:59:53 PM EST | |||
| 245.00 | 34.90 | 38.50 | 36.70 | 35.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:53 PM EST |
| 250.00 | 40.00 | 43.00 | 41.50 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:53 PM EST | |||
| 255.00 | 44.90 | 48.50 | 46.70 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 260.00 | 49.80 | 53.40 | 51.60 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 265.00 | 54.50 | 58.90 | 56.70 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 270.00 | 59.80 | 63.50 | 61.65 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 275.00 | 64.80 | 68.30 | 66.55 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST | |||
| 280.00 | 69.50 | 73.90 | 71.70 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:53 PM EST |