Options Chain for DANAHER CORPORATION COM (DHR) - $205.29 as of 8/29/2025 3:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.20 | 102.90 | 101.05 | % | 0.96 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 94.30 | 98.00 | 96.15 | % | 0.87 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 89.50 | 93.00 | 91.25 | % | 0.79 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 120.00 | 84.60 | 87.50 | 86.05 | % | 0.72 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 125.00 | 79.30 | 83.00 | 81.15 | % | 0.65 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 130.00 | 74.30 | 78.20 | 76.25 | % | 0.59 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 135.00 | 69.30 | 73.10 | 71.20 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 140.00 | 64.40 | 68.10 | 66.25 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 145.00 | 59.30 | 63.20 | 61.25 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 54.60 | 57.60 | 56.10 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 155.00 | 49.30 | 53.10 | 51.20 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 44.50 | 48.10 | 46.30 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 39.50 | 43.10 | 41.30 | % | 0.25 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 34.40 | 38.30 | 36.35 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 29.40 | 33.40 | 31.40 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 24.70 | 28.20 | 26.45 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/29/2025 4:00:03 PM EST |
| 185.00 | 19.60 | 23.50 | 21.55 | % | 0.12 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 187.50 | 17.10 | 21.10 | 19.10 | 23.43 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | 0.96 | 0.01 | -0.06 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 190.00 | 14.80 | 18.00 | 16.40 | % | 0.09 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 192.50 | 13.50 | 16.20 | 14.85 | % | 0.08 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.10 | 8/29/2025 4:00:03 PM EST | |||
| 195.00 | 10.20 | 14.00 | 12.10 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.85 | 0.02 | -0.12 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 197.50 | 9.30 | 11.10 | 10.20 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.79 | 0.02 | -0.13 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 200.00 | 7.70 | 10.30 | 9.00 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.27 | 0.72 | 0.03 | -0.15 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 202.50 | 5.80 | 6.80 | 6.30 | 7.00 | +2.20 | +45.84% | 0.03 | 1 | 4 | 0.27 | 0.65 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 205.00 | 4.10 | 5.30 | 4.70 | 5.00 | +0.70 | +16.28% | 0.02 | 4 | 13 | 0.23 | 0.56 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 207.50 | 3.20 | 4.00 | 3.60 | 3.57 | +1.32 | +58.67% | 0.02 | 32 | 3 | 0.26 | 0.46 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 210.00 | 1.50 | 2.85 | 2.18 | 2.20 | +0.20 | +10.00% | 0.01 | 7 | 79 | 0.23 | 0.36 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 212.50 | 1.20 | 1.85 | 1.53 | 1.55 | +0.01 | +0.65% | 0.01 | 39 | 1 | 0.24 | 0.27 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 215.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.06 | -6.25% | 0.00 | 11 | 43 | 0.23 | 0.19 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 217.50 | 0.30 | 0.75 | 0.53 | 0.45 | -0.21 | -31.82% | 0.00 | 250 | 2 | 0.23 | 0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 220.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.23 | -47.92% | 0.00 | 26 | 21 | 0.23 | 0.07 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 2.30 | 1.15 | 0.20 | % | 0.01 | 11 | 0 | 0.47 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.25 | 0.03 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | -0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.03 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 190.00 | 0.30 | 2.45 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.07 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 192.50 | 0.45 | 0.90 | 0.68 | % | 0.00 | 0 | 0 | 0.29 | -0.11 | 0.02 | -0.10 | 8/29/2025 4:00:03 PM EST | |||
| 195.00 | 0.70 | 1.20 | 0.95 | 0.92 | -0.28 | -23.34% | 0.00 | 1 | 51 | 0.29 | -0.15 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 197.50 | 1.00 | 1.60 | 1.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.21 | 0.02 | -0.13 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 200.00 | 1.50 | 2.25 | 1.88 | 1.93 | -0.61 | -24.02% | 0.01 | 1 | 5 | 0.27 | -0.28 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 202.50 | 2.20 | 3.00 | 2.60 | 2.60 | -1.20 | -31.58% | 0.01 | 2 | 1 | 0.26 | -0.35 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 205.00 | 3.20 | 4.00 | 3.60 | 3.70 | +1.35 | +57.45% | 0.02 | 12 | 7 | 0.26 | -0.44 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 207.50 | 4.30 | 5.10 | 4.70 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | -0.54 | 0.04 | -0.16 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 210.00 | 5.80 | 6.60 | 6.20 | 5.99 | +1.99 | +49.75% | 0.03 | 1 | 5 | 0.25 | -0.64 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 212.50 | 7.20 | 8.30 | 7.75 | % | 0.04 | 0 | 0 | 0.24 | -0.73 | 0.03 | -0.12 | 8/29/2025 4:00:03 PM EST | |||
| 215.00 | 8.60 | 10.30 | 9.45 | 9.04 | +2.09 | +30.08% | 0.04 | 2 | 3 | 0.31 | -0.81 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 217.50 | 11.10 | 12.30 | 11.70 | % | 0.05 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 220.00 | 12.80 | 15.40 | 14.10 | % | 0.06 | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 222.50 | 15.20 | 17.90 | 16.55 | % | 0.07 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 225.00 | 17.20 | 20.90 | 19.05 | % | 0.08 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 227.50 | 19.70 | 23.40 | 21.55 | % | 0.09 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 230.00 | 22.20 | 25.90 | 24.05 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 232.50 | 24.70 | 28.30 | 26.50 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 235.00 | 27.20 | 30.80 | 29.00 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 240.00 | 32.50 | 35.80 | 34.15 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 245.00 | 37.20 | 40.70 | 38.95 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 250.00 | 42.20 | 45.90 | 44.05 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 255.00 | 47.20 | 50.80 | 49.00 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 260.00 | 52.70 | 55.80 | 54.25 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 265.00 | 57.60 | 60.60 | 59.10 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 270.00 | 62.70 | 65.90 | 64.30 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 275.00 | 67.50 | 70.90 | 69.20 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 280.00 | 72.20 | 75.90 | 74.05 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |