Options Chain for DANAHER CORPORATION COM (DHR) - $194.79 as of 7/18/2025 4:08:11 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 | 88.00 | 91.60 | 89.80 | % | 0.90 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 105.00 | 83.10 | 86.60 | 84.85 | % | 0.81 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 110.00 | 78.30 | 81.60 | 79.95 | % | 0.73 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 115.00 | 73.00 | 76.70 | 74.85 | % | 0.65 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 120.00 | 68.00 | 71.70 | 69.85 | % | 0.58 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 125.00 | 63.10 | 66.70 | 64.90 | % | 0.52 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 130.00 | 58.20 | 61.70 | 59.95 | % | 0.46 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 135.00 | 53.10 | 56.70 | 54.90 | % | 0.41 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 140.00 | 48.10 | 51.70 | 49.90 | 65.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 145.00 | 43.10 | 46.70 | 44.90 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 150.00 | 38.10 | 41.80 | 39.95 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 155.00 | 33.10 | 36.80 | 34.95 | % | 0.23 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 160.00 | 28.40 | 31.70 | 30.05 | % | 0.19 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.05 | 7/18/2025 3:59:53 PM EST | |||
| 165.00 | 23.30 | 27.20 | 25.25 | % | 0.15 | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.11 | 7/18/2025 3:59:53 PM EST | |||
| 170.00 | 18.70 | 22.40 | 20.55 | % | 0.12 | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.18 | 7/18/2025 3:59:53 PM EST | |||
| 172.50 | 17.50 | 19.10 | 18.30 | % | 0.11 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.22 | 7/18/2025 3:59:53 PM EST | |||
| 175.00 | 15.40 | 16.80 | 16.10 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.26 | 6/23/2025 | 7/18/2025 3:59:53 PM EST |
| 177.50 | 13.50 | 15.60 | 14.55 | 16.34 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | 0.81 | 0.02 | -0.30 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 180.00 | 12.20 | 12.80 | 12.50 | 12.60 | -10.29 | -44.96% | 0.07 | 2 | 9 | 0.62 | 0.76 | 0.02 | -0.34 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 182.50 | 9.70 | 10.90 | 10.30 | % | 0.06 | 0 | 0 | 0.57 | 0.71 | 0.02 | -0.37 | 7/18/2025 3:59:53 PM EST | |||
| 185.00 | 8.60 | 9.40 | 9.00 | % | 0.05 | 0 | 0 | 0.58 | 0.65 | 0.03 | -0.40 | 7/18/2025 3:59:53 PM EST | |||
| 187.50 | 6.90 | 7.50 | 7.20 | 8.60 | -1.24 | -12.61% | 0.04 | 1 | 4 | 0.57 | 0.58 | 0.03 | -0.41 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 190.00 | 5.50 | 6.10 | 5.80 | 5.55 | -3.35 | -37.64% | 0.03 | 89 | 60 | 0.56 | 0.51 | 0.03 | -0.41 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 192.50 | 4.40 | 5.60 | 5.00 | 4.42 | -2.38 | -35.00% | 0.03 | 65 | 2 | 0.55 | 0.44 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 195.00 | 3.40 | 3.80 | 3.60 | 3.50 | -2.29 | -39.56% | 0.02 | 709 | 47 | 0.53 | 0.37 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 197.50 | 2.40 | 2.85 | 2.63 | 2.45 | -1.15 | -31.95% | 0.01 | 2,089 | 974 | 0.52 | 0.31 | 0.03 | -0.34 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 200.00 | 1.80 | 2.15 | 1.98 | 1.93 | -1.57 | -44.86% | 0.01 | 23 | 282 | 0.52 | 0.25 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 202.50 | 1.15 | 1.60 | 1.38 | 1.35 | -1.55 | -53.45% | 0.01 | 164 | 80 | 0.51 | 0.19 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 205.00 | 0.80 | 1.10 | 0.95 | 1.00 | -1.15 | -53.49% | 0.00 | 23 | 92 | 0.50 | 0.15 | 0.02 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | 0.63 | -0.87 | -58.00% | 0.00 | 2 | 91 | 0.56 | 0.11 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 210.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.72 | -65.46% | 0.00 | 121 | 706 | 0.49 | 0.08 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 212.50 | 0.20 | 0.50 | 0.35 | 0.30 | -0.45 | -60.00% | 0.00 | 25 | 31 | 0.51 | 0.06 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 215.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.26 | -52.00% | 0.00 | 7 | 99 | 0.50 | 0.04 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 217.50 | 0.00 | 0.45 | 0.23 | 0.81 | +0.41 | +102.50% | 0.00 | 5 | 3 | 0.62 | 0.03 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 10 | 45 | 0.60 | 0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 222.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 225.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 21 | 329 | 0.56 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 0.25 | -0.05 | -16.67% | 0.01 | 13 | 3 | 1.19 | -0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 165.00 | 0.30 | 0.70 | 0.50 | 0.38 | +0.01 | +2.71% | 0.00 | 75 | 14 | 0.69 | -0.05 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 170.00 | 0.55 | 0.80 | 0.68 | 0.69 | +0.19 | +38.00% | 0.00 | 30 | 87 | 0.61 | -0.09 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 172.50 | 0.70 | 1.10 | 0.90 | 0.85 | +0.23 | +37.10% | 0.01 | 5 | 23 | 0.59 | -0.12 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 175.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.31 | +32.98% | 0.01 | 85 | 36 | 0.58 | -0.15 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 177.50 | 1.55 | 1.90 | 1.73 | 1.60 | +0.05 | +3.23% | 0.01 | 12 | 8 | 0.55 | -0.19 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 180.00 | 2.10 | 2.40 | 2.25 | 2.31 | +0.52 | +29.05% | 0.01 | 48 | 306 | 0.58 | -0.24 | 0.02 | -0.34 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 182.50 | 2.75 | 3.10 | 2.93 | 2.96 | +1.11 | +60.00% | 0.02 | 203 | 55 | 0.57 | -0.29 | 0.02 | -0.37 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 185.00 | 3.50 | 3.80 | 3.65 | 3.86 | +1.48 | +62.19% | 0.02 | 800 | 108 | 0.56 | -0.35 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 187.50 | 4.40 | 4.80 | 4.60 | 4.76 | +1.61 | +51.12% | 0.02 | 35 | 109 | 0.55 | -0.42 | 0.03 | -0.41 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 190.00 | 5.60 | 6.00 | 5.80 | 6.04 | +2.04 | +51.00% | 0.03 | 518 | 127 | 0.55 | -0.49 | 0.03 | -0.41 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 192.50 | 6.80 | 7.30 | 7.05 | 7.17 | +2.37 | +49.38% | 0.04 | 14 | 18 | 0.54 | -0.56 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 195.00 | 8.30 | 8.70 | 8.50 | 8.20 | +1.49 | +22.21% | 0.04 | 124 | 274 | 0.53 | -0.63 | 0.03 | -0.38 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 197.50 | 9.80 | 10.90 | 10.35 | 10.42 | +3.22 | +44.73% | 0.05 | 4 | 36 | 0.55 | -0.69 | 0.03 | -0.34 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 200.00 | 11.50 | 12.90 | 12.20 | 11.89 | +3.24 | +37.46% | 0.06 | 5 | 50 | 0.54 | -0.75 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 202.50 | 13.40 | 14.80 | 14.10 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.81 | 0.02 | -0.26 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 205.00 | 15.70 | 16.90 | 16.30 | 11.84 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.54 | -0.85 | 0.02 | -0.21 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 207.50 | 16.90 | 20.20 | 18.55 | 7.92 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.80 | -0.89 | 0.01 | -0.18 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 210.00 | 18.60 | 22.60 | 20.60 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.83 | -0.92 | 0.01 | -0.13 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 212.50 | 21.20 | 24.90 | 23.05 | 15.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.94 | 0.01 | -0.10 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 215.00 | 23.60 | 27.20 | 25.40 | 17.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -0.96 | 0.01 | -0.08 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 217.50 | 26.40 | 29.70 | 28.05 | % | 0.13 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.06 | 7/18/2025 3:59:53 PM EST | |||
| 220.00 | 28.50 | 32.10 | 30.30 | 20.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | -0.98 | 0.00 | -0.04 | 6/30/2025 | 7/18/2025 3:59:53 PM EST |
| 222.50 | 31.00 | 34.60 | 32.80 | % | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 225.00 | 33.50 | 37.10 | 35.30 | % | 0.16 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 227.50 | 36.00 | 39.60 | 37.80 | % | 0.17 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 230.00 | 38.50 | 42.10 | 40.30 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 235.00 | 43.50 | 47.00 | 45.25 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 240.00 | 48.50 | 52.10 | 50.30 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 245.00 | 53.50 | 57.00 | 55.25 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 250.00 | 58.50 | 61.90 | 60.20 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 255.00 | 63.50 | 67.10 | 65.30 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 260.00 | 68.50 | 71.90 | 70.20 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 265.00 | 73.50 | 77.00 | 75.25 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 270.00 | 78.50 | 82.10 | 80.30 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 275.00 | 83.50 | 87.00 | 85.25 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 280.00 | 88.50 | 92.10 | 90.30 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |