Options Chain for DANAHER CORPORATION COM (DHR) - $199.63 as of 7/8/2025 3:22:16 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 | 99.60 | 103.40 | 101.50 | % | 1.01 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 105.00 | 94.60 | 98.30 | 96.45 | % | 0.92 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 110.00 | 89.90 | 93.10 | 91.50 | % | 0.83 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 115.00 | 84.70 | 88.50 | 86.60 | % | 0.75 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 120.00 | 79.70 | 83.40 | 81.55 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 125.00 | 74.80 | 78.50 | 76.65 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 130.00 | 69.90 | 73.10 | 71.50 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 135.00 | 64.90 | 68.10 | 66.50 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 140.00 | 59.90 | 63.00 | 61.45 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
| 145.00 | 55.80 | 58.60 | 57.20 | % | 0.39 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 150.00 | 50.10 | 53.90 | 52.00 | 54.06 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.76 | 0.99 | 0.00 | -0.03 | 6/10/2025 | 7/8/2025 3:59:56 PM EST |
| 155.00 | 46.00 | 48.40 | 47.20 | 48.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.03 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 160.00 | 40.40 | 43.90 | 42.15 | 43.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | 0.96 | 0.00 | -0.06 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 165.00 | 35.60 | 39.30 | 37.45 | 29.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | 0.94 | 0.00 | -0.07 | 6/2/2025 | 7/8/2025 3:59:56 PM EST |
| 170.00 | 31.00 | 34.40 | 32.70 | 30.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.49 | 0.92 | 0.01 | -0.08 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 175.00 | 26.90 | 29.00 | 27.95 | 24.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.37 | 0.88 | 0.01 | -0.09 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 180.00 | 23.30 | 24.40 | 23.85 | 23.60 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.36 | 0.84 | 0.01 | -0.10 | 6/26/2025 | 7/8/2025 3:59:56 PM EST |
| 185.00 | 19.60 | 20.10 | 19.85 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.37 | 0.79 | 0.01 | -0.11 | 6/13/2025 | 7/8/2025 3:59:56 PM EST |
| 190.00 | 15.80 | 16.40 | 16.10 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.36 | 0.72 | 0.01 | -0.12 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 195.00 | 11.70 | 12.90 | 12.30 | 14.62 | 0.00 | 0.00% | 0.06 | 0 | 244 | 0.33 | 0.64 | 0.02 | -0.13 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 200.00 | 9.40 | 9.90 | 9.65 | 9.70 | +0.90 | +10.23% | 0.05 | 8 | 803 | 0.34 | 0.55 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 210.00 | 5.00 | 5.30 | 5.15 | 5.20 | +0.60 | +13.05% | 0.02 | 58 | 1,386 | 0.33 | 0.37 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 220.00 | 2.30 | 2.55 | 2.43 | 2.35 | +0.30 | +14.64% | 0.01 | 13 | 737 | 0.32 | 0.21 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 230.00 | 0.85 | 2.30 | 1.58 | 0.90 | 0.00 | 0.00% | 0.01 | 2 | 209 | 0.31 | 0.11 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 240.00 | 0.30 | 1.50 | 0.90 | 0.42 | +0.02 | +5.00% | 0.00 | 1 | 1,297 | 0.39 | 0.05 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 0.42 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 7/8/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 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 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 7/8/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.16 | -1.06 | -86.89% | 0.00 | 12 | 1 | 0.51 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.01 | 0.00 | -0.03 | 6/5/2025 | 7/8/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | -0.02 | 0.00 | -0.03 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.51 | -0.04 | 0.00 | -0.06 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 165.00 | 0.65 | 0.80 | 0.73 | 0.78 | +0.10 | +14.71% | 0.00 | 21 | 242 | 0.42 | -0.06 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 170.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.05 | -4.35% | 0.01 | 35 | 188 | 0.40 | -0.08 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 175.00 | 1.40 | 1.60 | 1.50 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.39 | -0.12 | 0.01 | -0.09 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 180.00 | 2.10 | 2.50 | 2.30 | 1.95 | -0.47 | -19.43% | 0.01 | 2 | 669 | 0.39 | -0.16 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 185.00 | 2.95 | 3.90 | 3.43 | 3.30 | 0.00 | 0.00% | 0.02 | 48 | 444 | 0.38 | -0.21 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 190.00 | 4.10 | 4.50 | 4.30 | 4.25 | -0.13 | -2.97% | 0.02 | 12 | 364 | 0.36 | -0.28 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 195.00 | 5.70 | 6.20 | 5.95 | 6.20 | +0.22 | +3.68% | 0.03 | 34 | 703 | 0.35 | -0.36 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 200.00 | 7.80 | 8.20 | 8.00 | 8.10 | -0.38 | -4.49% | 0.04 | 8 | 389 | 0.34 | -0.45 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 210.00 | 13.10 | 15.10 | 14.10 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 755 | 0.35 | -0.63 | 0.02 | -0.12 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 220.00 | 20.40 | 21.20 | 20.80 | 21.95 | 0.00 | 0.00% | 0.09 | 0 | 273 | 0.32 | -0.79 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 230.00 | 27.80 | 30.90 | 29.35 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | -0.89 | 0.01 | -0.05 | 5/22/2025 | 7/8/2025 3:59:56 PM EST |
| 240.00 | 37.40 | 40.90 | 39.15 | 51.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 4/11/2025 | 7/8/2025 3:59:56 PM EST |
| 250.00 | 47.40 | 50.90 | 49.15 | % | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 260.00 | 57.30 | 60.90 | 59.10 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 270.00 | 67.90 | 70.90 | 69.40 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 280.00 | 77.10 | 81.00 | 79.05 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 290.00 | 87.60 | 90.10 | 88.85 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 300.00 | 97.50 | 100.20 | 98.85 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |