Cboe Global Markets

DHR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Danaher Corporation (dhr)

2025-08-12 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,830,021
Last: 
205.72
Change: 
+5.96 (+2.8971%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 200.000
6.18
+3.28
6.1
6.6
74
0.33
0.833
0.0394
782
DHR 202.500
4.48
+2.705
4.2
4.7
39
0.31
0.7251
0.0559
582
DHR 205.000
2.6
+1.6
2.6
3
60
0.31
0.5724
0.0686
279
DHR 207.500
1.55
+1
1.5
1.8
57
0.32
0.3988
0.0683
256
DHR 210.000
0.95
+0.675
0.8
1.1
411
0.33
0.249
0.055
2044
DHR 212.500
0.28
+0.155
0
1.1
4
0.26
0.1466
0.0381
215
Fri Aug 15 2025
Strike
DHR 200.000
DHR 202.500
DHR 205.000
DHR 207.500
DHR 210.000
DHR 212.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 200.000
0.48
-2.395
0.45
0.65
141
0.33
-0.1683
0.0398
630
DHR 202.500
1.2
-3.05
0.95
1.65
11
0.32
-0.2773
0.0566
186
DHR 205.000
2.05
-3.9
1.8
2.15
11
0.32
-0.4323
0.0696
300
DHR 207.500
3.54
-4.51
3.2
5
3
0.32
-0.6087
0.0694
26
DHR 210.000
5.6
-4.8
4.8
5.2
11
0.31
-0.7604
0.0558
775
DHR 212.500
9.66
+0
6.8
7.3
0
0.31
-0.8636
0.0386
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 200.000
7.44
+3.19
7.5
7.9
15
0.28
0.7362
0.0321
23
DHR 202.500
5.6
+2.525
5.8
6.1
19
0.29
0.6516
0.0373
11
DHR 205.000
4.5
+2.375
4.4
4.6
12
0.29
0.5547
0.0408
100
DHR 207.500
2.7
+1.275
3.1
3.3
14
0.28
0.4513
0.0416
106
DHR 210.000
2.02
+1.095
2.1
2.95
45
0.28
0.3494
0.0394
298
DHR 212.500
1.1
+0.525
1.35
1.5
14
0.27
0.2574
0.0347
27
Fri Aug 22 2025
Strike
DHR 200.000
DHR 202.500
DHR 205.000
DHR 207.500
DHR 210.000
DHR 212.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 200.000
1.74
-2.36
1.6
1.75
54
0.3
-0.266
0.0324
51
DHR 202.500
5.08
-0.32
2.4
2.55
1
0.29
-0.3516
0.0377
2
DHR 205.000
3.6
-3.35
3.3
3.5
22
0.29
-0.4496
0.0413
10
DHR 207.500
0
+0
4.6
4.8
0
0.28
-0.5544
0.0422
0
DHR 210.000
15.45
+0
6
6.3
0
0.28
-0.6576
0.04
14
DHR 212.500
0
+0
7.7
8.1
0
0.27
-0.7513
0.0353
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 200.000
8.09
+2.74
8.6
9
11
0.29
0.6997
0.0268
17
DHR 202.500
6.8
+2.7
7
7.3
12
0.29
0.6305
0.0297
2
DHR 205.000
5.4
+2.25
5.5
5.7
3
0.28
0.5542
0.0318
27
DHR 207.500
2.34
+0
4.2
4.4
0
0.27
0.4736
0.0326
4
DHR 210.000
3.2
+1.6
3.1
3.3
120
0.27
0.3922
0.0321
82
DHR 212.500
1.91
+0.81
2.2
2.4
3
0.27
0.3141
0.03
0
Fri Aug 29 2025
Strike
DHR 200.000
DHR 202.500
DHR 205.000
DHR 207.500
DHR 210.000
DHR 212.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 200.000
2.7
-2.25
2.5
2.65
1
0.29
-0.304
0.0271
26
DHR 202.500
0
+0
3.3
3.5
0
0.28
-0.3742
0.0302
0
DHR 205.000
4.6
-3.15
4.3
4.5
10
0.28
-0.4517
0.0323
30
DHR 207.500
0
+0
5.5
5.7
0
0.27
-0.5338
0.0332
0
DHR 210.000
8.94
-2.36
6.8
7.1
10
0.27
-0.6169
0.0327
0
DHR 212.500
0
+0
8.4
8.8
0
0.26
-0.697
0.0308
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.