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 | 105.50 | 108.90 | 107.20 | % | 1.02 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 100.50 | 104.00 | 102.25 | % | 0.93 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 95.50 | 99.00 | 97.25 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 90.60 | 94.10 | 92.35 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 85.80 | 89.10 | 87.45 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 80.60 | 84.10 | 82.35 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 75.60 | 79.20 | 77.40 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 70.70 | 74.30 | 72.50 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 65.70 | 69.20 | 67.45 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 60.70 | 64.30 | 62.50 | % | 0.42 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 55.80 | 59.40 | 57.60 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 50.80 | 54.20 | 52.50 | % | 0.33 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 45.90 | 49.50 | 47.70 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 41.00 | 44.40 | 42.70 | % | 0.25 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 175.00 | 36.10 | 39.80 | 37.95 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 180.00 | 31.30 | 35.00 | 33.15 | % | 0.18 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 185.00 | 26.70 | 30.20 | 28.45 | % | 0.15 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 190.00 | 22.10 | 25.80 | 23.95 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 195.00 | 17.60 | 21.50 | 19.55 | % | 0.10 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 200.00 | 14.70 | 17.30 | 16.00 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 205.00 | 11.20 | 12.70 | 11.95 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 210.00 | 8.10 | 9.20 | 8.65 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 215.00 | 5.50 | 6.40 | 5.95 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.47 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 3.20 | 5.40 | 4.30 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.02 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 225.00 | 1.80 | 4.70 | 3.25 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.02 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 0.65 | 2.40 | 1.53 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.02 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 180.00 | 0.40 | 0.85 | 0.63 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.07 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 0.65 | 2.25 | 1.45 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 190.00 | 0.90 | 3.50 | 2.20 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 195.00 | 1.75 | 2.55 | 2.15 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.20 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 2.65 | 3.50 | 3.08 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.26 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 205.00 | 4.00 | 4.80 | 4.40 | 4.53 | -2.57 | -36.20% | 0.02 | 2 | 3 | 0.27 | -0.34 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 5.70 | 6.60 | 6.15 | 9.15 | % | 0.03 | 5 | 0 | 0.26 | -0.43 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 215.00 | 8.00 | 9.20 | 8.60 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.02 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 9.70 | 12.70 | 11.20 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 225.00 | 13.30 | 17.00 | 15.15 | % | 0.07 | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 17.40 | 21.00 | 19.20 | % | 0.08 | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 235.00 | 21.70 | 25.50 | 23.60 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 26.60 | 30.20 | 28.40 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 245.00 | 31.60 | 35.10 | 33.35 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 36.30 | 40.10 | 38.20 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 255.00 | 41.30 | 45.10 | 43.20 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 46.30 | 50.10 | 48.20 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 265.00 | 51.60 | 55.10 | 53.35 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 56.30 | 60.00 | 58.15 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 275.00 | 61.30 | 65.10 | 63.20 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 66.30 | 70.10 | 68.20 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |