Options Chain for DANAHER CORPORATION COM (DHR) - $197.16 as of 8/1/2025 3:41:27 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 | 95.80 | 98.30 | 97.05 | 106.30 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 105.00 | 90.80 | 93.50 | 92.15 | % | 0.88 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 110.00 | 85.70 | 88.50 | 87.10 | % | 0.79 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 115.00 | 81.10 | 83.80 | 82.45 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 120.00 | 75.80 | 79.20 | 77.50 | % | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 125.00 | 70.90 | 74.20 | 72.55 | 59.20 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 4:00:04 PM EST |
| 130.00 | 66.00 | 69.20 | 67.60 | 72.50 | 0.00 | 0.00% | 0.52 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/1/2025 4:00:04 PM EST |
| 135.00 | 61.00 | 63.80 | 62.40 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:04 PM EST | |||
| 140.00 | 56.10 | 58.60 | 57.35 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:04 PM EST | |||
| 145.00 | 51.10 | 53.80 | 52.45 | % | 0.36 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/1/2025 4:00:04 PM EST | |||
| 150.00 | 46.30 | 48.80 | 47.55 | % | 0.32 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/1/2025 4:00:04 PM EST | |||
| 155.00 | 41.60 | 43.90 | 42.75 | 45.09 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 160.00 | 36.60 | 39.40 | 38.00 | 44.59 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.49 | 0.95 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 4:00:04 PM EST |
| 165.00 | 32.10 | 34.80 | 33.45 | 40.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.44 | 0.94 | 0.01 | -0.05 | 4/30/2025 | 8/1/2025 4:00:04 PM EST |
| 170.00 | 28.10 | 30.80 | 29.45 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.36 | 0.90 | 0.01 | -0.06 | 7/22/2025 | 8/1/2025 4:00:04 PM EST |
| 175.00 | 24.10 | 25.70 | 24.90 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.35 | 0.86 | 0.01 | -0.07 | 7/24/2025 | 8/1/2025 4:00:04 PM EST |
| 180.00 | 20.00 | 21.60 | 20.80 | 21.65 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.34 | 0.81 | 0.01 | -0.08 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 185.00 | 16.20 | 17.50 | 16.85 | 23.95 | 0.00 | 0.00% | 0.09 | 0 | 241 | 0.32 | 0.74 | 0.01 | -0.09 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 190.00 | 13.10 | 13.60 | 13.35 | 11.70 | -1.90 | -13.98% | 0.07 | 9 | 135 | 0.31 | 0.67 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 195.00 | 9.80 | 10.30 | 10.05 | 9.78 | -0.32 | -3.17% | 0.05 | 104 | 160 | 0.30 | 0.58 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 200.00 | 7.10 | 7.70 | 7.40 | 6.85 | -0.75 | -9.87% | 0.04 | 104 | 1,395 | 0.29 | 0.48 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 210.00 | 3.30 | 3.80 | 3.55 | 3.20 | -1.00 | -23.81% | 0.02 | 308 | 2,817 | 0.27 | 0.30 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 220.00 | 1.25 | 1.50 | 1.38 | 1.45 | +0.15 | +11.54% | 0.01 | 16 | 2,058 | 0.26 | 0.15 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 230.00 | 0.40 | 0.60 | 0.50 | 0.38 | -0.33 | -46.48% | 0.00 | 3 | 2,670 | 0.26 | 0.06 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,827 | 0.38 | 0.02 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.48 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/1/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/1/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/1/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/1/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/1/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 1.45 | 0.73 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 8/1/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/1/2025 4:00:04 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.63 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 8/1/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.52 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.55 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 8/1/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.49 | -0.02 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 160.00 | 0.30 | 0.80 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.35 | -0.05 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.38 | -0.06 | 0.01 | -0.05 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 170.00 | 1.15 | 1.30 | 1.23 | 1.40 | +0.60 | +75.00% | 0.01 | 20 | 326 | 0.34 | -0.10 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 175.00 | 1.75 | 1.90 | 1.83 | 1.83 | +0.78 | +74.29% | 0.01 | 1 | 523 | 0.33 | -0.14 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 180.00 | 2.20 | 2.80 | 2.50 | 2.58 | +0.58 | +29.00% | 0.01 | 5 | 665 | 0.31 | -0.19 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 185.00 | 3.50 | 3.90 | 3.70 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.31 | -0.26 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 190.00 | 4.70 | 5.40 | 5.05 | 5.05 | +0.65 | +14.78% | 0.03 | 83 | 2,154 | 0.30 | -0.33 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 195.00 | 5.60 | 7.40 | 6.50 | 7.03 | +2.63 | +59.78% | 0.03 | 23 | 1,866 | 0.29 | -0.42 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 200.00 | 8.70 | 9.50 | 9.10 | 9.25 | +0.59 | +6.82% | 0.05 | 4 | 978 | 0.28 | -0.52 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 210.00 | 14.80 | 15.80 | 15.30 | 13.03 | 0.00 | 0.00% | 0.07 | 0 | 744 | 0.26 | -0.70 | 0.02 | -0.08 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 220.00 | 22.70 | 25.50 | 24.10 | 16.06 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.38 | -0.85 | 0.01 | -0.05 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 230.00 | 31.90 | 35.00 | 33.45 | 24.30 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.44 | -0.94 | 0.01 | -0.03 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 240.00 | 42.30 | 45.00 | 43.65 | 34.10 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.49 | -0.98 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 250.00 | 52.40 | 55.00 | 53.70 | 44.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:04 PM EST |
| 260.00 | 61.60 | 64.90 | 63.25 | 27.04 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 8/1/2025 4:00:04 PM EST |
| 270.00 | 72.30 | 75.00 | 73.65 | 81.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 4:00:04 PM EST |
| 280.00 | 81.60 | 85.00 | 83.30 | 89.68 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 8/1/2025 4:00:04 PM EST |
| 290.00 | 92.40 | 95.00 | 93.70 | 99.68 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 8/1/2025 4:00:04 PM EST |
| 300.00 | 102.30 | 105.00 | 103.65 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 310.00 | 112.30 | 115.00 | 113.65 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 320.00 | 122.10 | 125.00 | 123.55 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 330.00 | 132.30 | 135.00 | 133.65 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 340.00 | 141.80 | 144.90 | 143.35 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 350.00 | 152.30 | 155.00 | 153.65 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 360.00 | 162.40 | 164.90 | 163.65 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 370.00 | 172.40 | 175.00 | 173.70 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 380.00 | 182.30 | 184.90 | 183.60 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 390.00 | 192.40 | 194.90 | 193.65 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 400.00 | 202.40 | 204.90 | 203.65 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 410.00 | 212.20 | 215.00 | 213.60 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST |