Options Chain for DANAHER CORPORATION COM (DHR) - $202.94 as of 7/29/2025 3:18:26 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 | 99.90 | 103.40 | 101.65 | % | 0.97 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 94.90 | 98.40 | 96.65 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 90.20 | 93.30 | 91.75 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 85.00 | 88.30 | 86.65 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 80.30 | 83.50 | 81.90 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 75.10 | 78.50 | 76.80 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 70.30 | 73.40 | 71.85 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 65.10 | 68.40 | 66.75 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 60.30 | 62.90 | 61.60 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 55.20 | 58.00 | 56.60 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 50.60 | 52.80 | 51.70 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 160.00 | 45.40 | 48.10 | 46.75 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 40.50 | 43.20 | 41.85 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 170.00 | 35.60 | 39.20 | 37.40 | % | 0.22 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 175.00 | 30.80 | 33.60 | 32.20 | % | 0.18 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 180.00 | 26.10 | 29.20 | 27.65 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.06 | 7/29/2025 1:59:02 PM EST | |||
| 185.00 | 22.20 | 24.10 | 23.15 | % | 0.13 | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.07 | 7/29/2025 1:59:02 PM EST | |||
| 190.00 | 18.40 | 19.70 | 19.05 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.28 | 0.83 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 14.60 | 15.80 | 15.20 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.09 | 7/29/2025 1:59:02 PM EST | |||
| 200.00 | 11.10 | 11.80 | 11.45 | 9.80 | +0.50 | +5.38% | 0.06 | 1 | 4 | 0.27 | 0.67 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 205.00 | 7.70 | 8.50 | 8.10 | 7.31 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.56 | 0.02 | -0.10 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 5.40 | 5.80 | 5.60 | 5.40 | +0.80 | +17.40% | 0.03 | 14 | 1 | 0.25 | 0.43 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 215.00 | 3.10 | 4.00 | 3.55 | 3.49 | +0.20 | +6.08% | 0.02 | 1 | 2 | 0.24 | 0.32 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 1.75 | 2.35 | 2.05 | 1.50 | % | 0.01 | 2 | 0 | 0.23 | 0.21 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 225.00 | 1.00 | 1.35 | 1.18 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 230.00 | 0.40 | 0.90 | 0.65 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 175.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 180.00 | 0.60 | 0.95 | 0.78 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.06 | 7/29/2025 1:59:02 PM EST | |||
| 185.00 | 0.95 | 1.40 | 1.18 | 1.22 | % | 0.01 | 1 | 0 | 0.30 | -0.11 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 190.00 | 1.55 | 2.00 | 1.78 | 1.80 | -0.30 | -14.29% | 0.01 | 1 | 3 | 0.28 | -0.17 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 2.25 | 2.85 | 2.55 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.09 | 7/29/2025 1:59:02 PM EST | |||
| 200.00 | 3.60 | 4.10 | 3.85 | 5.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.33 | 0.02 | -0.10 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 205.00 | 5.30 | 6.00 | 5.65 | % | 0.03 | 0 | 0 | 0.26 | -0.44 | 0.02 | -0.10 | 7/29/2025 1:59:02 PM EST | |||
| 210.00 | 7.90 | 8.50 | 8.20 | % | 0.04 | 0 | 0 | 0.25 | -0.57 | 0.02 | -0.09 | 7/29/2025 1:59:02 PM EST | |||
| 215.00 | 10.80 | 11.90 | 11.35 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.02 | -0.08 | 7/29/2025 1:59:02 PM EST | |||
| 220.00 | 14.40 | 15.50 | 14.95 | % | 0.07 | 0 | 0 | 0.24 | -0.79 | 0.02 | -0.06 | 7/29/2025 1:59:02 PM EST | |||
| 225.00 | 18.80 | 19.90 | 19.35 | % | 0.09 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 230.00 | 23.30 | 25.70 | 24.50 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 235.00 | 27.30 | 30.40 | 28.85 | % | 0.12 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 240.00 | 32.30 | 35.60 | 33.95 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 245.00 | 37.30 | 40.40 | 38.85 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 250.00 | 42.30 | 45.60 | 43.95 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 255.00 | 47.30 | 50.20 | 48.75 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 260.00 | 52.30 | 55.40 | 53.85 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 265.00 | 57.30 | 60.50 | 58.90 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 270.00 | 62.30 | 65.40 | 63.85 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 275.00 | 67.30 | 70.40 | 68.85 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 280.00 | 72.30 | 75.60 | 73.95 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |