Options Chain for DANAHER CORPORATION COM (DHR) - $231.47 as of 12/26/2025 2:47:52 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 | 119.20 | 123.10 | 121.15 | % | 1.10 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 114.20 | 118.00 | 116.10 | % | 1.01 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 109.30 | 113.00 | 111.15 | % | 0.93 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 104.30 | 108.20 | 106.25 | % | 0.85 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 99.30 | 103.10 | 101.20 | % | 0.78 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 94.40 | 98.30 | 96.35 | % | 0.71 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 89.40 | 93.30 | 91.35 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 84.40 | 88.30 | 86.35 | % | 0.60 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 79.50 | 83.40 | 81.45 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 74.50 | 78.40 | 76.45 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 69.50 | 73.40 | 71.45 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 64.60 | 68.50 | 66.55 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 59.70 | 63.60 | 61.65 | % | 0.36 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 54.80 | 58.30 | 56.55 | % | 0.32 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 50.30 | 52.80 | 51.55 | 47.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.03 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 45.60 | 47.90 | 46.75 | % | 0.25 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 40.20 | 43.80 | 42.00 | 38.07 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.04 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 35.50 | 39.10 | 37.30 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 30.70 | 34.40 | 32.55 | 27.71 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.37 | 0.91 | 0.01 | -0.06 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 23.00 | 25.30 | 24.15 | 24.11 | +0.04 | +0.17% | 0.11 | 1 | 106 | 0.28 | 0.82 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 14.80 | 18.00 | 16.40 | 16.19 | -0.16 | -0.98% | 0.07 | 11 | 59 | 0.27 | 0.71 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 10.10 | 10.60 | 10.35 | 10.06 | -0.54 | -5.10% | 0.04 | 2 | 130 | 0.26 | 0.55 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 5.60 | 6.00 | 5.80 | 5.60 | -0.60 | -9.68% | 0.02 | 2 | 999 | 0.26 | 0.38 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 2.75 | 3.10 | 2.93 | 3.00 | -0.10 | -3.23% | 0.01 | 11 | 261 | 0.25 | 0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 1.00 | 1.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.25 | 0.12 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 0.49 | -0.16 | -24.62% | 0.00 | 1 | 19 | 0.30 | 0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.03 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | -0.04 | 0.00 | -0.04 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 0.50 | 1.60 | 1.05 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.32 | -0.07 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.85 | 1.60 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.30 | -0.09 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 2.35 | 2.60 | 2.48 | 2.50 | 0.00 | 0.00% | 0.01 | 4 | 2,526 | 0.28 | -0.18 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 4.60 | 5.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.27 | -0.29 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 8.30 | 8.70 | 8.50 | 9.05 | -0.15 | -1.63% | 0.04 | 6 | 192 | 0.26 | -0.45 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 13.80 | 14.20 | 14.00 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.25 | -0.62 | 0.02 | -0.09 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 20.10 | 22.40 | 21.25 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.23 | -0.77 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 28.80 | 31.20 | 30.00 | % | 0.12 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 270.00 | 37.90 | 41.50 | 39.70 | % | 0.15 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 280.00 | 47.60 | 51.50 | 49.55 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 290.00 | 57.60 | 61.50 | 59.55 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 300.00 | 67.60 | 71.50 | 69.55 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 77.60 | 81.50 | 79.55 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 87.60 | 91.50 | 89.55 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 330.00 | 97.60 | 101.50 | 99.55 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 340.00 | 107.60 | 111.50 | 109.55 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |