Options Chain for DANAHER CORPORATION COM (DHR) - $230.83 as of 12/24/2025 12:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 69.80 | 73.00 | 71.40 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 165.00 | 64.90 | 68.00 | 66.45 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 170.00 | 60.00 | 63.10 | 61.55 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 175.00 | 55.00 | 58.20 | 56.60 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 180.00 | 50.10 | 53.30 | 51.70 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 185.00 | 45.30 | 48.00 | 46.65 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 190.00 | 40.40 | 43.20 | 41.80 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 195.00 | 35.70 | 38.50 | 37.10 | % | 0.19 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 200.00 | 31.00 | 33.60 | 32.30 | % | 0.16 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 12/24/2025 11:58:54 AM EST | |||
| 205.00 | 26.50 | 29.10 | 27.80 | % | 0.14 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.06 | 12/24/2025 11:58:54 AM EST | |||
| 210.00 | 22.20 | 24.80 | 23.50 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 215.00 | 18.10 | 20.50 | 19.30 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.08 | 12/24/2025 11:58:54 AM EST | |||
| 220.00 | 14.40 | 16.80 | 15.60 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.02 | -0.09 | 12/24/2025 11:58:54 AM EST | |||
| 225.00 | 11.00 | 14.00 | 12.50 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 230.00 | 7.90 | 11.10 | 9.50 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 235.00 | 5.30 | 8.70 | 7.00 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 240.00 | 3.20 | 6.80 | 5.00 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.02 | -0.09 | 12/24/2025 11:58:54 AM EST | |||
| 245.00 | 1.60 | 4.90 | 3.25 | % | 0.01 | 0 | 0 | 0.25 | 0.28 | 0.02 | -0.08 | 12/24/2025 11:58:54 AM EST | |||
| 250.00 | 0.40 | 4.50 | 2.45 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 255.00 | 1.05 | 3.70 | 2.38 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.06 | 12/24/2025 11:58:54 AM EST | |||
| 260.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.05 | 12/24/2025 11:58:54 AM EST | |||
| 265.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.04 | 12/24/2025 11:58:54 AM EST | |||
| 270.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 195.00 | 0.25 | 1.00 | 0.63 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 200.00 | 0.20 | 1.80 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.01 | -0.04 | 12/24/2025 11:58:54 AM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.06 | 12/24/2025 11:58:54 AM EST | |||
| 210.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 215.00 | 1.20 | 5.00 | 3.10 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.08 | 12/24/2025 11:58:54 AM EST | |||
| 220.00 | 3.40 | 5.00 | 4.20 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.02 | -0.09 | 12/24/2025 11:58:54 AM EST | |||
| 225.00 | 4.90 | 6.00 | 5.45 | 5.61 | % | 0.02 | 10 | 0 | 0.27 | -0.36 | 0.02 | -0.10 | 12/24/2025 | 12/24/2025 11:58:54 AM EST | |
| 230.00 | 6.40 | 9.70 | 8.05 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 235.00 | 8.90 | 12.20 | 10.55 | % | 0.04 | 0 | 0 | 0.27 | -0.55 | 0.02 | -0.10 | 12/24/2025 11:58:54 AM EST | |||
| 240.00 | 12.00 | 15.10 | 13.55 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.02 | -0.09 | 12/24/2025 11:58:54 AM EST | |||
| 245.00 | 16.00 | 17.90 | 16.95 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.08 | 12/24/2025 11:58:54 AM EST | |||
| 250.00 | 19.50 | 22.40 | 20.95 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.07 | 12/24/2025 11:58:54 AM EST | |||
| 255.00 | 23.90 | 26.30 | 25.10 | % | 0.10 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.06 | 12/24/2025 11:58:54 AM EST | |||
| 260.00 | 28.10 | 31.10 | 29.60 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.05 | 12/24/2025 11:58:54 AM EST | |||
| 265.00 | 32.90 | 35.90 | 34.40 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 12/24/2025 11:58:54 AM EST | |||
| 270.00 | 37.10 | 40.90 | 39.00 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 12/24/2025 11:58:54 AM EST | |||
| 275.00 | 42.10 | 45.90 | 44.00 | % | 0.16 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 12/24/2025 11:58:54 AM EST | |||
| 280.00 | 47.10 | 50.90 | 49.00 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 285.00 | 52.00 | 55.90 | 53.95 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 290.00 | 57.10 | 60.90 | 59.00 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/24/2025 11:58:54 AM EST | |||
| 295.00 | 62.40 | 65.90 | 64.15 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST | |||
| 300.00 | 67.00 | 70.90 | 68.95 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/24/2025 11:58:54 AM EST |