Options Chain for DANAHER CORPORATION COM (DHR) - $222.18 as of 11/21/2025 3:39:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 115.80 | 119.00 | 117.40 | % | 1.07 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 115.00 | 110.70 | 114.10 | 112.40 | % | 0.98 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 120.00 | 105.70 | 109.20 | 107.45 | % | 0.90 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 125.00 | 100.70 | 104.30 | 102.50 | % | 0.82 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 130.00 | 96.00 | 99.30 | 97.65 | % | 0.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 135.00 | 91.00 | 93.20 | 92.10 | % | 0.68 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 140.00 | 86.00 | 88.20 | 87.10 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 145.00 | 81.00 | 84.30 | 82.65 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 150.00 | 76.00 | 78.20 | 77.10 | % | 0.51 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 155.00 | 71.00 | 73.20 | 72.10 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 160.00 | 65.80 | 68.20 | 67.00 | % | 0.42 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 165.00 | 60.90 | 64.40 | 62.65 | % | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 170.00 | 55.90 | 58.20 | 57.05 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 175.00 | 50.70 | 53.20 | 51.95 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 180.00 | 45.70 | 48.30 | 47.00 | 36.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 185.00 | 41.00 | 43.30 | 42.15 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 190.00 | 35.90 | 38.30 | 37.10 | 26.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 195.00 | 30.90 | 33.40 | 32.15 | 26.78 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 11/21/2025 4:00:06 PM EST |
| 197.50 | 28.40 | 30.90 | 29.65 | % | 0.15 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 200.00 | 26.00 | 28.50 | 27.25 | % | 0.14 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 202.50 | 23.60 | 27.20 | 25.40 | % | 0.13 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 11/21/2025 4:00:06 PM EST | |||
| 205.00 | 21.30 | 24.80 | 23.05 | % | 0.11 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.05 | 11/21/2025 4:00:06 PM EST | |||
| 207.50 | 18.80 | 21.20 | 20.00 | % | 0.10 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.06 | 11/21/2025 4:00:06 PM EST | |||
| 210.00 | 17.00 | 19.30 | 18.15 | 17.61 | +3.71 | +26.70% | 0.09 | 1 | 6 | 0.42 | 0.90 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 212.50 | 14.50 | 16.60 | 15.55 | % | 0.07 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.11 | 11/21/2025 4:00:06 PM EST | |||
| 215.00 | 11.90 | 14.40 | 13.15 | 13.33 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.35 | 0.83 | 0.02 | -0.13 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 217.50 | 9.80 | 12.30 | 11.05 | % | 0.05 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.14 | 11/21/2025 4:00:06 PM EST | |||
| 220.00 | 9.30 | 10.10 | 9.70 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.34 | 0.72 | 0.03 | -0.16 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 222.50 | 7.40 | 8.40 | 7.90 | 8.64 | +3.74 | +76.33% | 0.04 | 1 | 4 | 0.33 | 0.64 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 225.00 | 6.00 | 6.40 | 6.20 | 6.96 | +0.79 | +12.81% | 0.03 | 1 | 60 | 0.31 | 0.56 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 227.50 | 4.50 | 5.00 | 4.75 | 4.16 | +1.17 | +39.13% | 0.02 | 3 | 9 | 0.29 | 0.48 | 0.04 | -0.17 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 230.00 | 3.30 | 3.80 | 3.55 | 3.75 | +1.65 | +78.58% | 0.02 | 22 | 37 | 0.29 | 0.39 | 0.04 | -0.17 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 232.50 | 2.35 | 2.70 | 2.53 | 2.55 | +0.73 | +40.11% | 0.01 | 11 | 1 | 0.27 | 0.30 | 0.03 | -0.15 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 235.00 | 1.55 | 1.90 | 1.73 | 1.79 | +0.79 | +79.00% | 0.01 | 16 | 23 | 0.27 | 0.23 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 237.50 | 1.00 | 1.30 | 1.15 | 1.11 | +0.51 | +85.00% | 0.00 | 1 | 16 | 0.26 | 0.17 | 0.03 | -0.12 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 240.00 | 0.65 | 1.25 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.13 | 0.02 | -0.10 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 242.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.07 | 11/21/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.06 | 11/21/2025 4:00:06 PM EST | |||
| 247.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.04 | 11/21/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 195.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.16 | -64.00% | 0.00 | 16 | 249 | 0.41 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.03 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 202.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 11/21/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.45 | 1.23 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.59 | -0.04 | 0.01 | -0.05 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 207.50 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.05 | 0.01 | -0.06 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 210.00 | 0.25 | 1.05 | 0.65 | 0.80 | -0.39 | -32.78% | 0.00 | 1 | 437 | 0.30 | -0.10 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 212.50 | 0.65 | 1.05 | 0.85 | 0.85 | -0.78 | -47.86% | 0.00 | 2 | 3 | 0.29 | -0.13 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 215.00 | 0.95 | 1.20 | 1.08 | 1.20 | -1.05 | -46.67% | 0.01 | 2 | 57 | 0.28 | -0.17 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 217.50 | 1.00 | 1.80 | 1.40 | 1.65 | -0.78 | -32.10% | 0.01 | 8 | 2 | 0.26 | -0.22 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 220.00 | 1.85 | 2.05 | 1.95 | 1.75 | -0.94 | -34.95% | 0.01 | 195 | 420 | 0.26 | -0.28 | 0.03 | -0.16 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 222.50 | 2.40 | 2.80 | 2.60 | 3.00 | -2.40 | -44.45% | 0.01 | 2 | 9 | 0.24 | -0.36 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 225.00 | 3.30 | 3.70 | 3.50 | 3.50 | -3.80 | -52.06% | 0.02 | 2 | 5 | 0.24 | -0.44 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 227.50 | 4.30 | 4.90 | 4.60 | % | 0.02 | 0 | 0 | 0.23 | -0.52 | 0.04 | -0.17 | 11/21/2025 4:00:06 PM EST | |||
| 230.00 | 5.60 | 6.20 | 5.90 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | -0.61 | 0.04 | -0.17 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 232.50 | 7.10 | 8.10 | 7.60 | % | 0.03 | 0 | 0 | 0.22 | -0.70 | 0.03 | -0.15 | 11/21/2025 4:00:06 PM EST | |||
| 235.00 | 8.30 | 9.80 | 9.05 | % | 0.04 | 0 | 0 | 0.18 | -0.77 | 0.03 | -0.14 | 11/21/2025 4:00:06 PM EST | |||
| 237.50 | 10.30 | 12.80 | 11.55 | % | 0.05 | 0 | 0 | 0.20 | -0.83 | 0.03 | -0.12 | 11/21/2025 4:00:06 PM EST | |||
| 240.00 | 12.50 | 15.00 | 13.75 | % | 0.06 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.10 | 11/21/2025 4:00:06 PM EST | |||
| 242.50 | 14.70 | 17.20 | 15.95 | % | 0.07 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.07 | 11/21/2025 4:00:06 PM EST | |||
| 245.00 | 16.00 | 19.30 | 17.65 | % | 0.07 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.06 | 11/21/2025 4:00:06 PM EST | |||
| 247.50 | 19.50 | 21.80 | 20.65 | % | 0.08 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.04 | 11/21/2025 4:00:06 PM EST | |||
| 250.00 | 22.00 | 24.40 | 23.20 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 255.00 | 27.00 | 29.50 | 28.25 | % | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 260.00 | 32.00 | 34.50 | 33.25 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 265.00 | 37.00 | 39.50 | 38.25 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 270.00 | 42.00 | 44.40 | 43.20 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 275.00 | 47.00 | 49.30 | 48.15 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 280.00 | 52.00 | 54.50 | 53.25 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 285.00 | 55.90 | 59.50 | 57.70 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 290.00 | 62.00 | 64.30 | 63.15 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 295.00 | 67.00 | 69.20 | 68.10 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |