Options Chain for DANAHER CORPORATION COM (DHR) - $208.77 as of 10/8/2025 3:58:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 104.20 | 108.10 | 106.15 | 94.73 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:07 PM EST |
| 105.00 | 99.20 | 103.00 | 101.10 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 110.00 | 94.30 | 98.20 | 96.25 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 115.00 | 89.30 | 93.20 | 91.25 | % | 0.79 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 120.00 | 84.40 | 88.20 | 86.30 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 125.00 | 79.50 | 83.20 | 81.35 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 130.00 | 74.90 | 77.70 | 76.30 | 80.14 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 135.00 | 69.60 | 73.20 | 71.40 | 72.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 10/8/2025 2:59:07 PM EST |
| 140.00 | 64.60 | 68.30 | 66.45 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:59:07 PM EST | |||
| 145.00 | 59.80 | 63.50 | 61.65 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:59:07 PM EST | |||
| 150.00 | 54.70 | 58.60 | 56.65 | % | 0.38 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:59:07 PM EST | |||
| 155.00 | 50.70 | 53.10 | 51.90 | % | 0.33 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 10/8/2025 2:59:07 PM EST | |||
| 160.00 | 45.60 | 48.30 | 46.95 | 32.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.04 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 165.00 | 40.40 | 42.90 | 41.65 | 31.19 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.05 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 170.00 | 36.60 | 38.60 | 37.60 | % | 0.22 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.06 | 10/8/2025 2:59:07 PM EST | |||
| 175.00 | 31.80 | 33.40 | 32.60 | 42.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.39 | 0.90 | 0.01 | -0.07 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 180.00 | 28.10 | 28.90 | 28.50 | 39.14 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.39 | 0.87 | 0.01 | -0.08 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 185.00 | 24.00 | 24.70 | 24.35 | 28.85 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.39 | 0.82 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 190.00 | 20.20 | 21.80 | 21.00 | 23.98 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.38 | 0.77 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 195.00 | 16.80 | 17.40 | 17.10 | 17.20 | -8.80 | -33.85% | 0.09 | 1 | 140 | 0.37 | 0.70 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 200.00 | 13.60 | 14.30 | 13.95 | 13.50 | -5.86 | -30.27% | 0.07 | 1 | 1,345 | 0.37 | 0.63 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 210.00 | 8.30 | 8.90 | 8.60 | 10.84 | -0.06 | -0.55% | 0.04 | 6 | 1,263 | 0.36 | 0.48 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 220.00 | 4.70 | 5.00 | 4.85 | 5.07 | -0.88 | -14.79% | 0.02 | 33 | 762 | 0.34 | 0.32 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 230.00 | 2.40 | 2.55 | 2.48 | 2.30 | -0.90 | -28.13% | 0.01 | 1,000 | 3,069 | 0.34 | 0.20 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 240.00 | 1.05 | 1.20 | 1.13 | 1.28 | -0.42 | -24.71% | 0.00 | 51 | 172 | 0.33 | 0.11 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 250.00 | 0.40 | 0.60 | 0.50 | 0.70 | -0.10 | -12.50% | 0.00 | 1 | 57 | 0.33 | 0.06 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 25 | 75 | 0.38 | 0.03 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 10/8/2025 2:59:07 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 290.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.10 | -38.47% | 0.00 | 1 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.02 | 9/23/2025 | 10/8/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | -0.02 | 9/24/2025 | 10/8/2025 2:59:07 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | -0.02 | 0.00 | -0.03 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 160.00 | 0.15 | 0.65 | 0.40 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 706 | 0.41 | -0.03 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 165.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.41 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 170.00 | 0.80 | 1.00 | 0.90 | 0.99 | +0.24 | +32.00% | 0.01 | 1 | 155 | 0.39 | -0.07 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 175.00 | 0.90 | 1.95 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 889 | 0.38 | -0.10 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 180.00 | 1.70 | 2.05 | 1.88 | 1.62 | +0.02 | +1.25% | 0.01 | 1,227 | 2,821 | 0.38 | -0.13 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 185.00 | 2.65 | 3.00 | 2.83 | 2.65 | +0.28 | +11.82% | 0.02 | 10 | 159 | 0.38 | -0.18 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 190.00 | 3.70 | 4.30 | 4.00 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.37 | -0.23 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 195.00 | 5.20 | 5.80 | 5.50 | 5.40 | +0.90 | +20.00% | 0.03 | 33 | 900 | 0.37 | -0.30 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 200.00 | 7.00 | 7.50 | 7.25 | 6.75 | +0.75 | +12.50% | 0.04 | 53 | 632 | 0.36 | -0.37 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 210.00 | 11.80 | 12.30 | 12.05 | 11.40 | +1.40 | +14.00% | 0.06 | 1 | 166 | 0.35 | -0.52 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 220.00 | 17.60 | 19.20 | 18.40 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.34 | -0.68 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 230.00 | 25.50 | 26.40 | 25.95 | 21.46 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | -0.80 | 0.01 | -0.08 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 240.00 | 34.30 | 36.10 | 35.20 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.05 | 8/21/2025 | 10/8/2025 2:59:07 PM EST |
| 250.00 | 42.50 | 46.10 | 44.30 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 10/8/2025 2:59:07 PM EST | |||
| 260.00 | 52.60 | 56.30 | 54.45 | % | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 10/8/2025 2:59:07 PM EST | |||
| 270.00 | 62.60 | 66.30 | 64.45 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 280.00 | 72.60 | 76.30 | 74.45 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 290.00 | 82.60 | 86.30 | 84.45 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 300.00 | 92.60 | 96.30 | 94.45 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |