Options Chain for DANAHER CORPORATION COM (DHR) - $205.73 as of 8/13/2025 7:20:26 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 | 103.10 | 106.80 | 104.95 | % | 1.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 110.00 | 97.80 | 101.70 | 99.75 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 115.00 | 92.90 | 96.90 | 94.90 | % | 0.83 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 120.00 | 87.90 | 91.90 | 89.90 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 125.00 | 83.10 | 86.80 | 84.95 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 130.00 | 78.10 | 82.00 | 80.05 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 135.00 | 73.10 | 76.90 | 75.00 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 140.00 | 68.10 | 72.00 | 70.05 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 145.00 | 63.10 | 67.10 | 65.10 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 150.00 | 58.20 | 61.60 | 59.90 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 155.00 | 53.40 | 56.80 | 55.10 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 160.00 | 48.30 | 51.80 | 50.05 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 165.00 | 43.40 | 46.70 | 45.05 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 170.00 | 38.50 | 42.10 | 40.30 | % | 0.24 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 175.00 | 33.70 | 37.20 | 35.45 | % | 0.20 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.05 | 8/13/2025 4:00:03 PM EST | |||
| 180.00 | 29.20 | 32.40 | 30.80 | % | 0.17 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 8/13/2025 4:00:03 PM EST | |||
| 185.00 | 24.70 | 27.90 | 26.30 | % | 0.14 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.07 | 8/13/2025 4:00:03 PM EST | |||
| 190.00 | 19.90 | 23.60 | 21.75 | % | 0.11 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.08 | 8/13/2025 4:00:03 PM EST | |||
| 195.00 | 15.80 | 19.30 | 17.55 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.27 | 0.78 | 0.01 | -0.09 | 8/7/2025 | 8/13/2025 4:00:03 PM EST |
| 200.00 | 13.50 | 14.50 | 14.00 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.28 | 0.71 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 205.00 | 10.30 | 10.90 | 10.60 | 9.15 | +2.10 | +29.79% | 0.05 | 1 | 11 | 0.27 | 0.62 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 210.00 | 7.40 | 8.00 | 7.70 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | 0.52 | 0.02 | -0.10 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 215.00 | 5.20 | 5.60 | 5.40 | 4.30 | +0.80 | +22.86% | 0.03 | 11 | 10 | 0.26 | 0.41 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 220.00 | 3.20 | 3.70 | 3.45 | % | 0.02 | 0 | 0 | 0.25 | 0.31 | 0.02 | -0.08 | 8/13/2025 4:00:03 PM EST | |||
| 225.00 | 2.05 | 2.35 | 2.20 | 2.05 | % | 0.01 | 2 | 0 | 0.24 | 0.22 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 230.00 | 1.15 | 1.45 | 1.30 | 1.05 | +0.40 | +61.54% | 0.01 | 6 | 7 | 0.24 | 0.15 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 240.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.05 | 8/13/2025 4:00:03 PM EST | |||
| 180.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.09 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.11 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 190.00 | 1.05 | 2.10 | 1.58 | % | 0.01 | 0 | 0 | 0.28 | -0.17 | 0.01 | -0.08 | 8/13/2025 4:00:03 PM EST | |||
| 195.00 | 1.35 | 4.10 | 2.73 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.01 | -0.09 | 8/13/2025 4:00:03 PM EST | |||
| 200.00 | 3.50 | 4.10 | 3.80 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.02 | -0.09 | 8/13/2025 4:00:03 PM EST | |||
| 205.00 | 5.10 | 5.70 | 5.40 | 5.65 | % | 0.03 | 3 | 0 | 0.27 | -0.38 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 4:00:03 PM EST | |
| 210.00 | 7.10 | 7.80 | 7.45 | % | 0.04 | 0 | 0 | 0.26 | -0.48 | 0.02 | -0.10 | 8/13/2025 4:00:03 PM EST | |||
| 215.00 | 9.80 | 10.40 | 10.10 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.02 | -0.09 | 8/13/2025 4:00:03 PM EST | |||
| 220.00 | 12.50 | 13.80 | 13.15 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.08 | 8/13/2025 4:00:03 PM EST | |||
| 225.00 | 15.20 | 19.20 | 17.20 | % | 0.08 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.06 | 8/13/2025 4:00:03 PM EST | |||
| 230.00 | 19.50 | 23.40 | 21.45 | % | 0.09 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.05 | 8/13/2025 4:00:03 PM EST | |||
| 235.00 | 24.10 | 27.90 | 26.00 | % | 0.11 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 8/13/2025 4:00:03 PM EST | |||
| 240.00 | 28.90 | 32.80 | 30.85 | % | 0.13 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 8/13/2025 4:00:03 PM EST | |||
| 245.00 | 33.90 | 37.80 | 35.85 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 8/13/2025 4:00:03 PM EST | |||
| 250.00 | 38.90 | 42.80 | 40.85 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 255.00 | 43.90 | 47.30 | 45.60 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 260.00 | 48.90 | 52.80 | 50.85 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 265.00 | 53.90 | 57.60 | 55.75 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 270.00 | 58.90 | 62.80 | 60.85 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 275.00 | 63.90 | 67.80 | 65.85 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 280.00 | 68.90 | 72.80 | 70.85 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |