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)

2025-06-09 15:59:59 ET (Delayed)
Bid: 
199.22
Ask: 
199.91
Vol: 
4,119,416
Last: 
199.2
Change: 
+3.18 (+1.5964%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 192.500
8.3
+3.1
6.6
8.2
4
0.33
0.8278
0.0338
12
DHR 195.000
6.11
+2.46
5.4
6.2
9
0.38
0.7372
0.0456
90
DHR 197.500
4.1
+1.7
3.7
4.1
29
0.34
0.6147
0.0557
72
DHR 200.000
2.7
+1.325
2.3
2.6
24
0.33
0.47
0.0595
314
DHR 202.500
1.65
+0.825
1.3
1.65
57
0.33
0.3271
0.0544
50
DHR 205.000
0.9
+0.475
0.65
0.9
61
0.32
0.2102
0.0429
2118
Fri Jun 13 2025
Strike
DHR 192.500
DHR 195.000
DHR 197.500
DHR 200.000
DHR 202.500
DHR 205.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 192.500
0.6
-1.2
0.6
0.8
39
0.36
-0.1732
0.0341
15
DHR 195.000
0.95
-1.85
1.15
1.3
37
0.35
-0.2646
0.046
15
DHR 197.500
1.8
-2.15
1.85
2.05
13
0.33
-0.3885
0.0563
6
DHR 200.000
2.49
-3.06
3
3.3
3
0.34
-0.535
0.0602
18
DHR 202.500
3.8
-3.6
4.2
4.7
3
0.3
-0.6797
0.055
0
DHR 205.000
0
+0
5.9
6.8
0
0.3
-0.7978
0.0434
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 192.500
9
+2.5
8.6
10.1
2
0.37
0.7464
0.0284
61
DHR 195.000
7.3
+2.3
6.7
7.5
10
0.33
0.6731
0.0331
418
DHR 197.500
5.9
+2.2
5.2
5.9
434
0.32
0.5875
0.0367
875
DHR 200.000
4.27
+1.695
3.8
4.5
50
0.32
0.4937
0.0384
1801
DHR 202.500
2.95
+1.2
2.75
3.2
75
0.31
0.398
0.0378
41
DHR 205.000
1.9
+0.725
1.85
2.2
25
0.3
0.3081
0.0347
264
Fri Jun 20 2025
Strike
DHR 192.500
DHR 195.000
DHR 197.500
DHR 200.000
DHR 202.500
DHR 205.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 192.500
2.95
+0
1.65
1.9
0
0.33
-0.2557
0.0286
33
DHR 195.000
2.2
-1.7
2.35
2.6
12
0.32
-0.3298
0.0334
1537
DHR 197.500
2.98
-2.07
3.1
3.5
4
0.31
-0.4164
0.0371
10
DHR 200.000
4.28
-2.32
4.2
5.3
98
0.32
-0.5114
0.0389
1429
DHR 202.500
9.4
+0
5.6
6.1
0
0.3
-0.6085
0.0383
4
DHR 205.000
16.4
+0
7
8.4
0
0.31
-0.6999
0.0353
20
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 185.000
8.26
+0
14.2
16.4
0
0.29
0.8494
0.0153
1
DHR 190.000
9.5
+0
11.4
12.3
0
0.34
0.7678
0.0215
61
DHR 195.000
7.85
+1.9
7.7
8.4
2
0.31
0.6508
0.0279
50
DHR 200.000
5.02
+1.42
4.8
5.3
3
0.3
0.5024
0.0315
24
DHR 205.000
2.76
+0.86
2.65
3
8
0.28
0.348
0.0298
130
DHR 210.000
1.5
+0.575
0.45
1.55
2
0.24
0.2207
0.0237
83
Fri Jun 27 2025
Strike
DHR 185.000
DHR 190.000
DHR 195.000
DHR 200.000
DHR 205.000
DHR 210.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 185.000
1.07
-0.73
1
1.25
2
0.33
-0.156
0.0156
14
DHR 190.000
3.2
+0
1.95
3.1
0
0.36
-0.2388
0.0217
28
DHR 195.000
5.2
+0
3.3
3.5
0
0.31
-0.3567
0.0279
9
DHR 200.000
17.29
+0
5.4
5.6
0
0.3
-0.505
0.0314
2
DHR 205.000
12.7
+0
7.8
9.6
0
0.31
-0.6583
0.0296
1
DHR 210.000
0
+0
11.4
12.4
0
0.27
-0.785
0.0237
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.