Options Chain for DANAHER CORPORATION COM (DHR) - $192.10 as of 7/22/2025 7:20:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 82.10 | 85.70 | 83.90 | % | 0.80 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 77.30 | 80.70 | 79.00 | % | 0.72 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 115.00 | 72.30 | 75.70 | 74.00 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 120.00 | 67.30 | 70.60 | 68.95 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 125.00 | 62.30 | 65.70 | 64.00 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 130.00 | 57.30 | 60.70 | 59.00 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 135.00 | 52.40 | 55.80 | 54.10 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 140.00 | 47.40 | 50.80 | 49.10 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 145.00 | 42.40 | 45.70 | 44.05 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 150.00 | 37.50 | 40.90 | 39.20 | % | 0.26 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 155.00 | 32.60 | 36.00 | 34.30 | % | 0.22 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 160.00 | 27.80 | 31.20 | 29.50 | % | 0.18 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 165.00 | 23.70 | 26.50 | 25.10 | % | 0.15 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.11 | 7/21/2025 3:59:54 PM EST | |||
| 167.50 | 20.80 | 23.60 | 22.20 | % | 0.13 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.12 | 7/21/2025 3:59:54 PM EST | |||
| 170.00 | 19.20 | 22.00 | 20.60 | % | 0.12 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.14 | 7/21/2025 3:59:54 PM EST | |||
| 172.50 | 17.20 | 19.20 | 18.20 | % | 0.11 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.15 | 7/21/2025 3:59:54 PM EST | |||
| 175.00 | 15.00 | 17.10 | 16.05 | % | 0.09 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.17 | 7/21/2025 3:59:54 PM EST | |||
| 177.50 | 13.10 | 15.40 | 14.25 | % | 0.08 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.18 | 7/21/2025 3:59:54 PM EST | |||
| 180.00 | 11.50 | 13.20 | 12.35 | % | 0.07 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.19 | 7/21/2025 3:59:54 PM EST | |||
| 182.50 | 9.00 | 12.10 | 10.55 | % | 0.06 | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.20 | 7/21/2025 3:59:54 PM EST | |||
| 185.00 | 8.20 | 9.00 | 8.60 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 187.50 | 5.30 | 8.50 | 6.90 | 8.04 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.41 | 0.56 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 5.00 | 6.50 | 5.75 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.39 | 0.50 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 192.50 | 2.95 | 5.20 | 4.08 | 5.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | 0.44 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 195.00 | 3.20 | 4.10 | 3.65 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.38 | 0.38 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 197.50 | 2.20 | 4.30 | 3.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.32 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 200.00 | 1.90 | 2.55 | 2.23 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | 0.27 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 202.50 | 0.00 | 2.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.22 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 205.00 | 1.05 | 1.45 | 1.25 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.37 | 0.18 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 207.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.12 | 7/21/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.90 | 1.45 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.56 | 0.12 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 212.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.55 | 1.28 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.07 | 0.01 | -0.07 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.04 | 0.01 | -0.04 | 7/11/2025 | 7/21/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.02 | 0.00 | -0.03 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.04 | 0.00 | -0.08 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.11 | 7/21/2025 3:59:54 PM EST | |||
| 167.50 | 0.00 | 2.95 | 1.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.09 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 1.05 | 1.35 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.13 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 0.00 | 2.90 | 1.45 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.16 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 0.50 | 3.50 | 2.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.20 | 0.01 | -0.17 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 1.65 | 3.30 | 2.48 | % | 0.01 | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.18 | 7/21/2025 3:59:54 PM EST | |||
| 180.00 | 3.10 | 5.50 | 4.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.42 | -0.28 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 182.50 | 3.80 | 4.30 | 4.05 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.33 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 185.00 | 4.90 | 7.10 | 6.00 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.42 | -0.39 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 187.50 | 5.10 | 8.00 | 6.55 | % | 0.03 | 0 | 0 | 0.40 | -0.44 | 0.02 | -0.21 | 7/21/2025 3:59:54 PM EST | |||
| 190.00 | 6.00 | 8.00 | 7.00 | 7.06 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.43 | -0.50 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 192.50 | 7.60 | 9.60 | 8.60 | % | 0.04 | 0 | 0 | 0.40 | -0.56 | 0.02 | -0.21 | 7/21/2025 3:59:54 PM EST | |||
| 195.00 | 9.90 | 11.20 | 10.55 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.40 | -0.62 | 0.02 | -0.20 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 197.50 | 10.90 | 12.60 | 11.75 | % | 0.06 | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.18 | 7/21/2025 3:59:54 PM EST | |||
| 200.00 | 12.90 | 14.50 | 13.70 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.37 | -0.73 | 0.02 | -0.17 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 202.50 | 14.10 | 16.80 | 15.45 | % | 0.08 | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.15 | 7/21/2025 3:59:54 PM EST | |||
| 205.00 | 16.50 | 18.60 | 17.55 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.55 | -0.82 | 0.02 | -0.13 | 7/11/2025 | 7/21/2025 3:59:54 PM EST |
| 207.50 | 18.10 | 21.40 | 19.75 | % | 0.10 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.12 | 7/21/2025 3:59:54 PM EST | |||
| 210.00 | 20.20 | 23.00 | 21.60 | 17.74 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.58 | -0.88 | 0.01 | -0.10 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 212.50 | 22.50 | 25.30 | 23.90 | % | 0.11 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 215.00 | 24.90 | 28.40 | 26.65 | 18.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.63 | -0.93 | 0.01 | -0.07 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 220.00 | 29.80 | 33.30 | 31.55 | % | 0.14 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 225.00 | 35.10 | 38.10 | 36.60 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 230.00 | 39.80 | 43.10 | 41.45 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 235.00 | 44.70 | 48.20 | 46.45 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 240.00 | 49.90 | 53.20 | 51.55 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 245.00 | 55.00 | 58.00 | 56.50 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 250.00 | 60.00 | 63.00 | 61.50 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 255.00 | 64.70 | 68.20 | 66.45 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 260.00 | 69.90 | 73.20 | 71.55 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 265.00 | 74.70 | 78.20 | 76.45 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 270.00 | 79.70 | 83.20 | 81.45 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 275.00 | 84.70 | 88.20 | 86.45 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 280.00 | 90.10 | 93.20 | 91.65 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST |