Options Chain for DANAHER CORPORATION COM (DHR) - $206.23 as of 10/15/2025 8:39:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 95.30 | 98.30 | 96.80 | % | 0.88 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 115.00 | 90.30 | 93.30 | 91.80 | % | 0.80 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 120.00 | 85.30 | 88.40 | 86.85 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 125.00 | 80.40 | 83.40 | 81.90 | % | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 75.40 | 78.50 | 76.95 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 70.40 | 73.90 | 72.15 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 65.50 | 69.00 | 67.25 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 145.00 | 60.60 | 63.70 | 62.15 | % | 0.43 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 150.00 | 55.70 | 58.70 | 57.20 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 50.80 | 53.90 | 52.35 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 46.10 | 49.00 | 47.55 | % | 0.30 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 41.30 | 44.30 | 42.80 | % | 0.26 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.05 | 10/14/2025 4:00:01 PM EST | |||
| 170.00 | 36.70 | 39.60 | 38.15 | % | 0.22 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 32.00 | 35.10 | 33.55 | % | 0.19 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.07 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 27.60 | 30.70 | 29.15 | % | 0.16 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 185.00 | 23.40 | 26.60 | 25.00 | % | 0.14 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.09 | 10/14/2025 4:00:01 PM EST | |||
| 190.00 | 19.60 | 22.80 | 21.20 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.01 | -0.10 | 10/14/2025 4:00:01 PM EST | |||
| 195.00 | 16.00 | 18.80 | 17.40 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.01 | -0.11 | 10/14/2025 4:00:01 PM EST | |||
| 200.00 | 13.20 | 15.70 | 14.45 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.12 | 10/14/2025 4:00:01 PM EST | |||
| 205.00 | 10.40 | 12.90 | 11.65 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.37 | 0.55 | 0.02 | -0.12 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 7.90 | 10.00 | 8.95 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.47 | 0.02 | -0.12 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 215.00 | 5.70 | 7.90 | 6.80 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.02 | -0.11 | 10/14/2025 4:00:01 PM EST | |||
| 220.00 | 4.00 | 6.40 | 5.20 | % | 0.02 | 0 | 0 | 0.35 | 0.32 | 0.01 | -0.10 | 10/14/2025 4:00:01 PM EST | |||
| 225.00 | 2.75 | 4.90 | 3.83 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.09 | 10/14/2025 4:00:01 PM EST | |||
| 230.00 | 2.00 | 3.50 | 2.75 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.20 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 235.00 | 0.25 | 3.60 | 1.93 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.01 | -0.07 | 10/14/2025 4:00:01 PM EST | |||
| 240.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/14/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 160.00 | 0.10 | 1.90 | 1.00 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 165.00 | 0.45 | 1.15 | 0.80 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.06 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.07 | 10/14/2025 4:00:01 PM EST | |||
| 180.00 | 1.25 | 2.75 | 2.00 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.14 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 185.00 | 2.10 | 3.80 | 2.95 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.38 | -0.19 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 190.00 | 2.10 | 5.00 | 3.55 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.01 | -0.10 | 10/14/2025 4:00:01 PM EST | |||
| 195.00 | 3.50 | 6.50 | 5.00 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.30 | 0.01 | -0.11 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 200.00 | 6.10 | 8.30 | 7.20 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.01 | -0.12 | 10/14/2025 4:00:01 PM EST | |||
| 205.00 | 8.40 | 10.40 | 9.40 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.36 | -0.45 | 0.02 | -0.12 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 210.00 | 10.80 | 13.10 | 11.95 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.35 | -0.53 | 0.02 | -0.12 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 215.00 | 13.40 | 15.80 | 14.60 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.34 | -0.60 | 0.02 | -0.11 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 220.00 | 16.70 | 19.20 | 17.95 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.10 | 10/14/2025 4:00:01 PM EST | |||
| 225.00 | 19.90 | 23.10 | 21.50 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.09 | 10/14/2025 4:00:01 PM EST | |||
| 230.00 | 24.00 | 27.10 | 25.55 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.08 | 10/14/2025 4:00:01 PM EST | |||
| 235.00 | 28.20 | 31.40 | 29.80 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.07 | 10/14/2025 4:00:01 PM EST | |||
| 240.00 | 32.40 | 35.90 | 34.15 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.06 | 10/14/2025 4:00:01 PM EST | |||
| 245.00 | 37.10 | 40.60 | 38.85 | % | 0.16 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 10/14/2025 4:00:01 PM EST | |||
| 250.00 | 41.90 | 45.30 | 43.60 | % | 0.17 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 255.00 | 47.20 | 50.40 | 48.80 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 10/14/2025 4:00:01 PM EST | |||
| 260.00 | 51.70 | 55.70 | 53.70 | % | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 265.00 | 56.70 | 60.70 | 58.70 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 270.00 | 61.90 | 65.30 | 63.60 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 275.00 | 66.70 | 70.70 | 68.70 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 280.00 | 72.10 | 75.30 | 73.70 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST |