Options Chain for DANAHER CORPORATION COM (DHR) - $202.81 as of 7/25/2025 12:38:12 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 | 99.10 | 102.10 | 100.60 | % | 0.96 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 94.10 | 97.20 | 95.65 | % | 0.87 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 89.00 | 92.10 | 90.55 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 84.00 | 87.20 | 85.60 | % | 0.71 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 79.30 | 82.20 | 80.75 | % | 0.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 74.10 | 77.20 | 75.65 | % | 0.58 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 69.00 | 72.20 | 70.60 | % | 0.52 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 64.00 | 67.10 | 65.55 | % | 0.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 59.00 | 62.20 | 60.60 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 54.00 | 57.20 | 55.60 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 49.00 | 52.20 | 50.60 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 44.00 | 47.00 | 45.50 | 35.10 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 162.50 | 41.50 | 44.70 | 43.10 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 39.00 | 42.10 | 40.55 | 38.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 167.50 | 36.50 | 39.70 | 38.10 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 34.00 | 37.10 | 35.55 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 172.50 | 31.50 | 34.70 | 33.10 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 175.00 | 29.00 | 32.20 | 30.60 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 177.50 | 26.70 | 29.70 | 28.20 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 180.00 | 24.10 | 27.10 | 25.60 | 16.78 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 182.50 | 21.70 | 24.40 | 23.05 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 19.30 | 21.90 | 20.60 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.65 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 187.50 | 17.70 | 19.50 | 18.60 | 17.60 | +6.60 | +60.00% | 0.10 | 1 | 7 | 0.61 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 14.80 | 17.10 | 15.95 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.58 | 0.97 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 192.50 | 12.80 | 14.80 | 13.80 | 11.12 | +2.19 | +24.53% | 0.07 | 4 | 60 | 0.53 | 0.96 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 10.90 | 11.60 | 11.25 | 11.00 | +1.65 | +17.65% | 0.06 | 10 | 86 | 0.41 | 0.91 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 197.50 | 8.80 | 9.20 | 9.00 | 8.90 | +2.40 | +36.93% | 0.05 | 10 | 76 | 0.28 | 0.86 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 200.00 | 6.70 | 7.10 | 6.90 | 6.46 | +0.76 | +13.34% | 0.03 | 11 | 101 | 0.27 | 0.78 | 0.04 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 4.80 | 5.50 | 5.15 | 4.40 | +0.50 | +12.83% | 0.03 | 5 | 109 | 0.27 | 0.68 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 205.00 | 3.30 | 3.60 | 3.45 | 3.30 | +0.60 | +22.23% | 0.02 | 80 | 252 | 0.26 | 0.56 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 207.50 | 2.05 | 2.30 | 2.18 | 2.12 | +0.19 | +9.85% | 0.01 | 25 | 55 | 0.26 | 0.42 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 210.00 | 1.15 | 1.35 | 1.25 | 1.26 | +0.41 | +48.24% | 0.01 | 538 | 232 | 0.25 | 0.29 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 212.50 | 0.55 | 0.75 | 0.65 | 0.51 | +0.02 | +4.09% | 0.00 | 1 | 75 | 0.24 | 0.19 | 0.04 | -0.13 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 215.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 557 | 42 | 0.24 | 0.11 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 217.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | 0.06 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | 0.03 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 225.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 3.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 162.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 167.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 172.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 177.50 | 0.00 | 1.25 | 0.63 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.68 | +0.61 | +871.43% | 0.00 | 1 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 182.50 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.69 | +0.60 | +666.67% | 0.00 | 1 | 75 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 187.50 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 190.00 | 0.05 | 0.65 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.37 | -0.03 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 192.50 | 0.00 | 1.10 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | -0.04 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 195.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.50 | -58.83% | 0.00 | 14 | 75 | 0.28 | -0.09 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 197.50 | 0.45 | 0.65 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.28 | -0.14 | 0.03 | -0.14 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 200.00 | 0.85 | 1.10 | 0.98 | 0.95 | -1.25 | -56.82% | 0.00 | 24 | 68 | 0.28 | -0.22 | 0.04 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 202.50 | 1.50 | 1.75 | 1.63 | 1.60 | -1.35 | -45.77% | 0.01 | 16 | 85 | 0.27 | -0.32 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 205.00 | 2.40 | 2.70 | 2.55 | 2.90 | -1.79 | -38.17% | 0.01 | 15 | 77 | 0.26 | -0.44 | 0.05 | -0.21 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 207.50 | 3.60 | 4.00 | 3.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.25 | -0.58 | 0.05 | -0.20 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 210.00 | 5.10 | 5.60 | 5.35 | 5.40 | -1.50 | -21.74% | 0.03 | 5 | 20 | 0.24 | -0.71 | 0.05 | -0.17 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 212.50 | 7.10 | 8.90 | 8.00 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.81 | 0.04 | -0.13 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 215.00 | 8.70 | 11.40 | 10.05 | % | 0.05 | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.09 | 7/25/2025 11:58:59 AM EST | |||
| 217.50 | 10.70 | 13.60 | 12.15 | % | 0.06 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.06 | 7/25/2025 11:58:59 AM EST | |||
| 220.00 | 13.30 | 15.90 | 14.60 | % | 0.07 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 222.50 | 15.80 | 18.60 | 17.20 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 225.00 | 18.20 | 21.10 | 19.65 | % | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 227.50 | 20.80 | 23.60 | 22.20 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 230.00 | 22.90 | 26.00 | 24.45 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 235.00 | 27.80 | 31.10 | 29.45 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 240.00 | 33.10 | 36.10 | 34.60 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 245.00 | 38.10 | 41.00 | 39.55 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 250.00 | 43.30 | 46.10 | 44.70 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 255.00 | 48.30 | 51.10 | 49.70 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 260.00 | 53.30 | 56.10 | 54.70 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 265.00 | 58.30 | 61.00 | 59.65 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 270.00 | 63.30 | 66.10 | 64.70 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 275.00 | 68.20 | 71.10 | 69.65 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 280.00 | 72.80 | 76.10 | 74.45 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |