Options Chain for DANAHER CORPORATION COM (DHR) - $223.01 as of 10/27/2025 2:37:41 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 | 119.60 | 122.90 | 121.25 | % | 1.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 105.00 | 114.60 | 117.90 | 116.25 | % | 1.11 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 110.00 | 109.70 | 112.90 | 111.30 | 72.10 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:59:00 PM EST |
| 115.00 | 104.70 | 108.00 | 106.35 | % | 0.92 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 120.00 | 99.70 | 103.00 | 101.35 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 125.00 | 94.80 | 98.10 | 96.45 | % | 0.77 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 130.00 | 89.80 | 93.10 | 91.45 | 62.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:00 PM EST |
| 135.00 | 84.80 | 88.10 | 86.45 | 65.34 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 1:59:00 PM EST |
| 140.00 | 79.90 | 83.20 | 81.55 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 145.00 | 74.90 | 78.30 | 76.60 | 49.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 1:59:00 PM EST |
| 150.00 | 70.00 | 73.30 | 71.65 | 34.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:59:00 PM EST |
| 155.00 | 65.00 | 68.50 | 66.75 | 56.14 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 160.00 | 60.10 | 63.40 | 61.75 | 58.18 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.62 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/27/2025 1:59:00 PM EST |
| 165.00 | 55.10 | 57.80 | 56.45 | 43.60 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.58 | 1.00 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 1:59:00 PM EST |
| 170.00 | 50.20 | 53.60 | 51.90 | 30.46 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.54 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 10/27/2025 1:59:00 PM EST |
| 175.00 | 45.30 | 47.90 | 46.60 | 16.60 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.46 | 0.98 | 0.00 | -0.04 | 9/26/2025 | 10/27/2025 1:59:00 PM EST |
| 180.00 | 40.40 | 43.00 | 41.70 | 40.50 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.44 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/27/2025 1:59:00 PM EST |
| 185.00 | 35.60 | 38.30 | 36.95 | 42.10 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.41 | 0.95 | 0.00 | -0.05 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 190.00 | 32.60 | 33.50 | 33.05 | 33.01 | -1.83 | -5.26% | 0.17 | 2 | 129 | 0.37 | 0.93 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 195.00 | 27.10 | 29.00 | 28.05 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 907 | 0.36 | 0.90 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 200.00 | 22.20 | 24.80 | 23.50 | 24.65 | -1.30 | -5.01% | 0.12 | 1 | 509 | 0.29 | 0.86 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 210.00 | 15.20 | 16.30 | 15.75 | 16.30 | -1.90 | -10.44% | 0.07 | 4 | 1,692 | 0.26 | 0.72 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 220.00 | 9.50 | 9.90 | 9.70 | 9.75 | -1.35 | -12.17% | 0.04 | 10 | 608 | 0.25 | 0.54 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 230.00 | 4.70 | 5.10 | 4.90 | 5.10 | -1.13 | -18.14% | 0.02 | 5 | 1,829 | 0.24 | 0.35 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 240.00 | 2.05 | 2.35 | 2.20 | 2.22 | -0.73 | -24.75% | 0.01 | 31 | 760 | 0.23 | 0.21 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 250.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.43 | -34.96% | 0.00 | 6 | 332 | 0.23 | 0.11 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 260.00 | 0.10 | 0.75 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.24 | 0.05 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:00 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.51 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.48 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.44 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 369 | 0.37 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 175.00 | 0.20 | 0.30 | 0.25 | 0.40 | +0.19 | +90.48% | 0.00 | 12 | 364 | 0.32 | -0.02 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 180.00 | 0.20 | 0.55 | 0.38 | 0.36 | +0.03 | +9.10% | 0.00 | 3 | 339 | 0.30 | -0.03 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 185.00 | 0.30 | 0.60 | 0.45 | 0.30 | -0.10 | -25.00% | 0.00 | 14 | 1,032 | 0.28 | -0.05 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 190.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 22 | 488 | 0.28 | -0.07 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 195.00 | 0.90 | 1.45 | 1.18 | 1.11 | +0.11 | +11.00% | 0.01 | 3 | 951 | 0.27 | -0.10 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 200.00 | 1.55 | 2.00 | 1.78 | 1.85 | +0.30 | +19.36% | 0.01 | 35 | 507 | 0.26 | -0.14 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 210.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.40 | +12.13% | 0.02 | 27 | 494 | 0.26 | -0.28 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 220.00 | 7.10 | 7.50 | 7.30 | 6.30 | -0.50 | -7.36% | 0.03 | 18 | 203 | 0.25 | -0.46 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 230.00 | 12.40 | 13.10 | 12.75 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.24 | -0.65 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 240.00 | 19.20 | 22.10 | 20.65 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.27 | -0.79 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 250.00 | 27.70 | 31.10 | 29.40 | 37.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | -0.89 | 0.01 | -0.04 | 10/2/2025 | 10/27/2025 1:59:00 PM EST |
| 260.00 | 38.40 | 41.00 | 39.70 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 10/27/2025 1:59:00 PM EST | |||
| 270.00 | 47.70 | 51.00 | 49.35 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 280.00 | 57.70 | 61.00 | 59.35 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 290.00 | 67.70 | 71.00 | 69.35 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST |